NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.368
-0.0178 (-4.62%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.660 | Wednesday, 17th Apr 2024 AGRX stock ended at $0.368. This is 4.62% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 16.29% from a day low at $0.356 to a day high of $0.414. |
| 90 days | $0.200 | $1.81 | |
| 52 weeks | $0.200 | $6.97 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $2.73 | $2.80 | $2.59 | $2.65 | 60 012 |
| 2023-08-04 | $2.83 | $2.84 | $2.60 | $2.76 | 27 703 |
| 2023-08-03 | $2.85 | $2.88 | $2.70 | $2.78 | 27 017 |
| 2023-08-02 | $2.91 | $2.95 | $2.65 | $2.74 | 28 568 |
| 2023-08-01 | $2.89 | $2.99 | $2.80 | $2.93 | 42 004 |
| 2023-07-31 | $2.64 | $2.91 | $2.61 | $2.90 | 29 942 |
| 2023-07-28 | $2.65 | $2.68 | $2.52 | $2.60 | 33 504 |
| 2023-07-27 | $2.76 | $2.81 | $2.57 | $2.63 | 55 365 |
| 2023-07-26 | $2.80 | $2.84 | $2.70 | $2.80 | 37 090 |
| 2023-07-25 | $2.94 | $2.94 | $2.79 | $2.81 | 42 327 |
| 2023-07-24 | $3.02 | $3.03 | $2.82 | $2.94 | 57 949 |
| 2023-07-21 | $3.00 | $3.05 | $2.91 | $3.03 | 16 919 |
| 2023-07-20 | $3.02 | $3.10 | $2.98 | $3.02 | 25 551 |
| 2023-07-19 | $3.20 | $3.20 | $2.97 | $3.08 | 53 703 |
| 2023-07-18 | $3.17 | $3.30 | $2.99 | $3.10 | 92 019 |
| 2023-07-17 | $2.86 | $3.00 | $2.84 | $2.99 | 36 903 |
| 2023-07-14 | $3.04 | $3.04 | $2.82 | $2.85 | 34 685 |
| 2023-07-13 | $3.05 | $3.10 | $2.82 | $2.94 | 75 240 |
| 2023-07-12 | $3.21 | $3.29 | $2.99 | $3.09 | 45 713 |
| 2023-07-11 | $3.16 | $3.23 | $3.09 | $3.12 | 35 737 |
| 2023-07-10 | $3.11 | $3.29 | $3.03 | $3.18 | 50 165 |
| 2023-07-07 | $3.07 | $3.25 | $2.89 | $3.02 | 112 763 |
| 2023-07-06 | $3.35 | $3.35 | $3.02 | $3.08 | 54 918 |
| 2023-07-05 | $3.15 | $3.40 | $3.11 | $3.32 | 176 016 |
| 2023-07-03 | $2.99 | $3.04 | $2.95 | $3.03 | 47 811 |
