NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.400
+0.0303 (+8.19%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.610 | Wednesday, 24th Apr 2024 AGRX stock ended at $0.400. This is 8.19% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 12.19% from a day low at $0.361 to a day high of $0.405. |
| 90 days | $0.200 | $1.66 | |
| 52 weeks | $0.200 | $6.97 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $1.03 | $1.06 | $1.02 | $1.03 | 368 095 |
| Sep 21, 2021 | $1.02 | $1.04 | $1.01 | $1.03 | 432 463 |
| Sep 20, 2021 | $1.03 | $1.03 | $1.00 | $1.01 | 686 342 |
| Sep 17, 2021 | $1.03 | $1.08 | $1.01 | $1.08 | 698 829 |
| Sep 16, 2021 | $1.07 | $1.07 | $1.02 | $1.03 | 527 433 |
| Sep 15, 2021 | $1.04 | $1.08 | $1.03 | $1.06 | 453 995 |
| Sep 14, 2021 | $1.10 | $1.10 | $1.02 | $1.03 | 859 871 |
| Sep 13, 2021 | $1.16 | $1.19 | $1.08 | $1.09 | 685 051 |
| Sep 10, 2021 | $1.26 | $1.26 | $1.16 | $1.17 | 625 022 |
| Sep 09, 2021 | $1.19 | $1.26 | $1.18 | $1.25 | 667 835 |
| Sep 08, 2021 | $1.19 | $1.20 | $1.18 | $1.19 | 439 157 |
| Sep 07, 2021 | $1.18 | $1.21 | $1.17 | $1.21 | 371 182 |
| Sep 03, 2021 | $1.18 | $1.19 | $1.17 | $1.17 | 251 824 |
| Sep 02, 2021 | $1.21 | $1.21 | $1.17 | $1.19 | 293 898 |
| Sep 01, 2021 | $1.18 | $1.18 | $1.16 | $1.17 | 359 315 |
| Aug 31, 2021 | $1.18 | $1.19 | $1.15 | $1.16 | 506 932 |
| Aug 30, 2021 | $1.14 | $1.18 | $1.13 | $1.18 | 664 045 |
| Aug 27, 2021 | $1.10 | $1.12 | $1.09 | $1.11 | 813 639 |
| Aug 26, 2021 | $1.08 | $1.09 | $1.07 | $1.09 | 443 965 |
| Aug 25, 2021 | $1.05 | $1.07 | $1.04 | $1.07 | 499 917 |
| Aug 24, 2021 | $1.02 | $1.06 | $1.01 | $1.05 | 496 054 |
| Aug 23, 2021 | $1.00 | $1.02 | $1.00 | $1.01 | 791 639 |
| Aug 20, 2021 | $1.00 | $1.03 | $0.95 | $1.02 | 2 517 635 |
| Aug 19, 2021 | $0.98 | $0.98 | $0.94 | $0.94 | 413 627 |
| Aug 18, 2021 | $0.96 | $1.00 | $0.95 | $0.97 | 509 161 |
