NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.370
+0.0022 (+0.612%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.660 | Thursday, 18th Apr 2024 AGRX stock ended at $0.370. This is 0.612% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.28% from a day low at $0.366 to a day high of $0.385. |
| 90 days | $0.200 | $1.81 | |
| 52 weeks | $0.200 | $6.97 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $1.46 | $1.52 | $1.43 | $1.51 | 17 196 |
| 2024-02-05 | $1.47 | $1.49 | $1.42 | $1.43 | 24 943 |
| 2024-02-02 | $1.52 | $1.52 | $1.40 | $1.47 | 65 566 |
| 2024-02-01 | $1.57 | $1.57 | $1.45 | $1.51 | 78 868 |
| 2024-01-31 | $1.60 | $1.60 | $1.53 | $1.53 | 33 669 |
| 2024-01-30 | $1.62 | $1.66 | $1.58 | $1.61 | 21 517 |
| 2024-01-29 | $1.59 | $1.62 | $1.53 | $1.60 | 39 656 |
| 2024-01-26 | $1.58 | $1.59 | $1.54 | $1.58 | 36 161 |
| 2024-01-25 | $1.58 | $1.63 | $1.46 | $1.52 | 51 080 |
| 2024-01-24 | $1.45 | $1.59 | $1.45 | $1.59 | 33 581 |
| 2024-01-23 | $1.48 | $1.56 | $1.45 | $1.45 | 72 371 |
| 2024-01-22 | $1.47 | $1.53 | $1.46 | $1.48 | 41 505 |
| 2024-01-19 | $1.55 | $1.81 | $1.42 | $1.46 | 153 043 |
| 2024-01-18 | $1.61 | $1.70 | $1.54 | $1.58 | 82 523 |
| 2024-01-17 | $1.63 | $1.79 | $1.61 | $1.63 | 77 916 |
| 2024-01-16 | $1.86 | $1.87 | $1.75 | $1.75 | 44 664 |
| 2024-01-12 | $1.86 | $1.87 | $1.80 | $1.87 | 48 938 |
| 2024-01-11 | $1.75 | $1.87 | $1.66 | $1.86 | 180 979 |
| 2024-01-10 | $1.56 | $1.69 | $1.51 | $1.66 | 52 194 |
| 2024-01-09 | $1.59 | $1.65 | $1.49 | $1.57 | 214 861 |
| 2024-01-08 | $1.54 | $1.66 | $1.54 | $1.57 | 62 969 |
| 2024-01-05 | $1.62 | $1.87 | $1.49 | $1.56 | 226 291 |
| 2024-01-04 | $1.82 | $1.82 | $1.61 | $1.65 | 35 083 |
| 2024-01-03 | $1.84 | $1.91 | $1.50 | $1.63 | 170 082 |
| 2024-01-02 | $1.94 | $1.98 | $1.84 | $1.84 | 65 802 |
