VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

AGRX stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AGRX stock price was $1.38 and low was $0.95.
  • 90 day high was $1.64 and low was $0.95.
  • 52 week high for Agile Therapeutics - $1.70 and low - $0.25.

Historical Agile Therapeutics prices

Date Open High Low Close Volume
2019-08-22 $1.14 $1.14 $1.08 $1.12 279011
2019-08-21 $1.14 $1.14 $1.10 $1.12 305267
2019-08-20 $1.14 $1.16 $1.13 $1.14 118553
2019-08-19 $1.14 $1.16 $1.10 $1.15 297998
2019-08-16 $1.12 $1.17 $1.09 $1.12 901074
2019-08-15 $1.15 $1.18 $1.08 $1.11 437124
2019-08-14 $1.15 $1.16 $1.10 $1.16 362502
2019-08-13 $1.14 $1.18 $1.12 $1.15 413653
2019-08-12 $1.10 $1.22 $1.10 $1.13 911368
2019-08-09 $1.09 $1.14 $1.08 $1.10 424854
2019-08-08 $1.09 $1.17 $1.05 $1.09 520826
2019-08-07 $1.06 $1.10 $0.97 $1.09 633144
2019-08-06 $1.02 $1.09 $1.01 $1.06 692775
2019-08-05 $1.00 $1.05 $0.98 $1.01 766644
2019-08-02 $0.99 $1.02 $0.95 $1.00 2929108
2019-08-01 $1.19 $1.25 $1.10 $1.10 109355
2019-07-31 $1.22 $1.24 $1.09 $1.16 460674
2019-07-30 $1.25 $1.27 $1.19 $1.22 207869
2019-07-29 $1.31 $1.37 $1.17 $1.25 432241
2019-07-26 $1.27 $1.38 $1.17 $1.30 215363
2019-07-25 $1.25 $1.29 $1.15 $1.29 256289
2019-07-24 $1.27 $1.29 $1.24 $1.24 85973
2019-07-23 $1.32 $1.32 $1.26 $1.27 154115
2019-07-22 $1.28 $1.34 $1.26 $1.33 117001
2019-07-19 $1.31 $1.34 $1.23 $1.28 183284
2019-07-18 $1.30 $1.31 $1.27 $1.30 82275
2019-07-17 $1.28 $1.31 $1.27 $1.29 76949
2019-07-16 $1.35 $1.36 $1.26 $1.28 133952
2019-07-15 $1.29 $1.42 $1.25 $1.34 336734
2019-07-12 $1.40 $1.42 $1.23 $1.29 500635
2019-07-11 $1.48 $1.52 $1.40 $1.40 188577
2019-07-10 $1.52 $1.54 $1.42 $1.48 147456
2019-07-09 $1.56 $1.64 $1.48 $1.49 340888
2019-07-08 $1.50 $1.59 $1.50 $1.56 291284
2019-07-05 $1.48 $1.53 $1.38 $1.53 188412
2019-07-03 $1.50 $1.50 $1.47 $1.48 113483
2019-07-02 $1.50 $1.50 $1.46 $1.50 159436
2019-07-01 $1.46 $1.50 $1.46 $1.47 91996
2019-06-28 $1.42 $1.47 $1.40 $1.46 125959
2019-06-27 $1.42 $1.44 $1.37 $1.41 101233
2019-06-26 $1.43 $1.46 $1.38 $1.42 51322
2019-06-25 $1.44 $1.47 $1.37 $1.44 609739
2019-06-24 $1.45 $1.45 $1.37 $1.43 170871
2019-06-21 $1.42 $1.47 $1.42 $1.45 238797
2019-06-20 $1.40 $1.45 $1.38 $1.42 297621
2019-06-19 $1.38 $1.40 $1.38 $1.39 58131
2019-06-18 $1.41 $1.41 $1.37 $1.37 134919
2019-06-17 $1.32 $1.40 $1.31 $1.39 158509
2019-06-14 $1.31 $1.34 $1.30 $1.33 70277
2019-06-13 $1.32 $1.35 $1.30 $1.31 97404

Will AGRX stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT