NASDAQ:AGRX
$0.268
(
-2.55%
)
Friday, 3rd Feb 2023
Agile Therapeutics Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.210 | $0.320 | Friday, 3rd Feb 2023 AGRX stock ended at $0.268. This is 2.55% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 8.21% from a day low at $0.268 to a day high of $0.290. |
| 90 days | $0.175 | $0.320 | |
| 52 weeks | $0.110 | $4.37 |
Historical Agile Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $0.290 | $0.290 | $0.268 | $0.268 | 790 072 |
| 2023-02-02 | $0.284 | $0.290 | $0.270 | $0.275 | 2 463 101 |
| 2023-02-01 | $0.273 | $0.280 | $0.265 | $0.270 | 468 284 |
| 2023-01-31 | $0.279 | $0.279 | $0.260 | $0.270 | 359 469 |
| 2023-01-30 | $0.293 | $0.293 | $0.268 | $0.269 | 860 458 |
| 2023-01-27 | $0.287 | $0.302 | $0.260 | $0.269 | 1 873 614 |
| 2023-01-26 | $0.300 | $0.313 | $0.290 | $0.306 | 333 102 |
| 2023-01-25 | $0.310 | $0.310 | $0.285 | $0.298 | 724 380 |
| 2023-01-24 | $0.290 | $0.318 | $0.290 | $0.310 | 1 027 476 |
| 2023-01-23 | $0.300 | $0.304 | $0.285 | $0.296 | 1 721 385 |
| 2023-01-20 | $0.300 | $0.300 | $0.277 | $0.280 | 624 572 |
| 2023-01-19 | $0.290 | $0.290 | $0.270 | $0.280 | 568 694 |
| 2023-01-18 | $0.290 | $0.294 | $0.265 | $0.276 | 746 722 |
| 2023-01-17 | $0.299 | $0.300 | $0.275 | $0.287 | 990 466 |
| 2023-01-13 | $0.299 | $0.300 | $0.280 | $0.290 | 590 880 |
| 2023-01-12 | $0.320 | $0.320 | $0.287 | $0.299 | 822 732 |
| 2023-01-11 | $0.320 | $0.320 | $0.300 | $0.308 | 955 300 |
| 2023-01-10 | $0.320 | $0.320 | $0.290 | $0.302 | 1 366 642 |
| 2023-01-09 | $0.300 | $0.319 | $0.286 | $0.298 | 1 976 913 |
| 2023-01-06 | $0.290 | $0.295 | $0.270 | $0.279 | 914 400 |
| 2023-01-05 | $0.240 | $0.289 | $0.226 | $0.285 | 2 246 185 |
| 2023-01-04 | $0.240 | $0.240 | $0.210 | $0.233 | 625 885 |
| 2023-01-03 | $0.240 | $0.240 | $0.213 | $0.217 | 787 277 |
| 2022-12-30 | $0.200 | $0.249 | $0.191 | $0.227 | 1 621 343 |
| 2022-12-29 | $0.184 | $0.200 | $0.184 | $0.200 | 629 026 |
| 2022-12-28 | $0.199 | $0.199 | $0.191 | $0.192 | 467 942 |
| 2022-12-27 | $0.210 | $0.210 | $0.191 | $0.197 | 603 367 |
| 2022-12-23 | $0.206 | $0.210 | $0.190 | $0.195 | 681 918 |
| 2022-12-22 | $0.187 | $0.205 | $0.180 | $0.202 | 829 964 |
| 2022-12-21 | $0.180 | $0.193 | $0.178 | $0.182 | 624 814 |
| 2022-12-20 | $0.175 | $0.184 | $0.175 | $0.175 | 610 639 |
| 2022-12-19 | $0.198 | $0.198 | $0.175 | $0.180 | 857 207 |
| 2022-12-16 | $0.194 | $0.203 | $0.185 | $0.195 | 306 828 |
| 2022-12-15 | $0.202 | $0.205 | $0.186 | $0.194 | 441 352 |
| 2022-12-14 | $0.197 | $0.214 | $0.190 | $0.192 | 807 792 |
| 2022-12-13 | $0.203 | $0.207 | $0.187 | $0.197 | 299 269 |
| 2022-12-12 | $0.183 | $0.213 | $0.181 | $0.201 | 1 071 818 |
| 2022-12-09 | $0.190 | $0.192 | $0.182 | $0.189 | 322 761 |
| 2022-12-08 | $0.192 | $0.200 | $0.186 | $0.190 | 287 090 |
| 2022-12-07 | $0.202 | $0.208 | $0.186 | $0.190 | 339 731 |
| 2022-12-06 | $0.195 | $0.200 | $0.185 | $0.188 | 518 582 |
| 2022-12-05 | $0.204 | $0.207 | $0.200 | $0.204 | 275 632 |
| 2022-12-02 | $0.208 | $0.210 | $0.190 | $0.203 | 400 315 |
| 2022-12-01 | $0.200 | $0.210 | $0.195 | $0.200 | 441 972 |
| 2022-11-30 | $0.210 | $0.210 | $0.191 | $0.210 | 483 419 |
| 2022-11-29 | $0.190 | $0.210 | $0.190 | $0.200 | 477 370 |
| 2022-11-28 | $0.195 | $0.200 | $0.190 | $0.199 | 254 040 |
| 2022-11-25 | $0.194 | $0.200 | $0.186 | $0.198 | 196 774 |
| 2022-11-23 | $0.195 | $0.205 | $0.190 | $0.194 | 436 216 |
| 2022-11-22 | $0.196 | $0.200 | $0.183 | $0.194 | 576 190 |
About Agile Therapeutics
Agile Therapeutics, Inc., a women's healthcare company, researches, develops, and commercializes prescription contraceptive products for women in the United States. Its lead product is Twirla, also known as AG200-15, a once-weekly prescription combination hormonal contraceptive patch. The company is also developing a pipeline of Twirla line extensions and other products, including AG200-15 Extended Regimen (ER), a regimen that allows a woman to h... AGRX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
