Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Agile Therapeutics Stock Price (Quote) NASDAQ:AGRX
$0.81 ( -5.06% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.66 | $1.06 | Friday, 22nd Oct 2021 AGRX stock ended at $0.81. This is 5.06% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 10.41% from a day low at $0.76 to a day high of $0.84. |
| 90 days | $0.66 | $1.33 | |
| 52 weeks | $0.66 | $3.77 |
Historical Agile Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $0.83 | $0.84 | $0.76 | $0.81 | 2 991 744 |
| 2021-10-21 | $0.85 | $0.87 | $0.84 | $0.85 | 1 509 494 |
| 2021-10-20 | $0.87 | $0.88 | $0.85 | $0.86 | 1 717 665 |
| 2021-10-19 | $0.87 | $0.90 | $0.83 | $0.86 | 5 809 658 |
| 2021-10-18 | $0.88 | $0.94 | $0.81 | $0.89 | 19 277 639 |
| 2021-10-15 | $0.79 | $0.79 | $0.74 | $0.76 | 3 398 514 |
| 2021-10-14 | $0.81 | $0.81 | $0.76 | $0.79 | 1 357 184 |
| 2021-10-13 | $0.79 | $0.83 | $0.74 | $0.79 | 3 001 953 |
| 2021-10-12 | $0.70 | $0.78 | $0.69 | $0.77 | 4 548 961 |
| 2021-10-11 | $0.68 | $0.71 | $0.68 | $0.71 | 6 434 881 |
| 2021-10-08 | $0.69 | $0.72 | $0.66 | $0.67 | 15 979 566 |
| 2021-10-07 | $0.96 | $0.98 | $0.93 | $0.94 | 884 428 |
| 2021-10-06 | $0.97 | $0.99 | $0.94 | $0.94 | 290 397 |
| 2021-10-05 | $1.00 | $1.01 | $0.97 | $0.98 | 253 044 |
| 2021-10-04 | $0.99 | $1.03 | $0.97 | $0.99 | 486 475 |
| 2021-10-01 | $0.96 | $1.01 | $0.96 | $0.99 | 346 965 |
| 2021-09-30 | $0.96 | $0.99 | $0.91 | $0.96 | 490 542 |
| 2021-09-29 | $0.99 | $0.99 | $0.95 | $0.95 | 621 713 |
| 2021-09-28 | $1.02 | $1.02 | $0.99 | $0.99 | 681 410 |
| 2021-09-27 | $1.03 | $1.03 | $1.01 | $1.02 | 454 563 |
| 2021-09-24 | $1.02 | $1.04 | $1.02 | $1.03 | 328 163 |
| 2021-09-23 | $1.05 | $1.05 | $1.02 | $1.03 | 402 214 |
| 2021-09-22 | $1.03 | $1.06 | $1.02 | $1.03 | 368 095 |
| 2021-09-21 | $1.02 | $1.04 | $1.01 | $1.03 | 432 463 |
| 2021-09-20 | $1.03 | $1.03 | $1.00 | $1.01 | 686 342 |
| 2021-09-17 | $1.03 | $1.08 | $1.01 | $1.08 | 698 829 |
| 2021-09-16 | $1.07 | $1.07 | $1.02 | $1.03 | 527 433 |
| 2021-09-15 | $1.04 | $1.08 | $1.03 | $1.06 | 453 995 |
| 2021-09-14 | $1.10 | $1.10 | $1.02 | $1.03 | 859 871 |
| 2021-09-13 | $1.16 | $1.19 | $1.08 | $1.09 | 685 051 |
| 2021-09-10 | $1.26 | $1.26 | $1.16 | $1.17 | 625 022 |
| 2021-09-09 | $1.19 | $1.26 | $1.18 | $1.25 | 667 835 |
| 2021-09-08 | $1.19 | $1.20 | $1.18 | $1.19 | 439 157 |
| 2021-09-07 | $1.18 | $1.21 | $1.17 | $1.21 | 371 182 |
| 2021-09-03 | $1.18 | $1.19 | $1.17 | $1.17 | 251 824 |
| 2021-09-02 | $1.21 | $1.21 | $1.17 | $1.19 | 293 898 |
| 2021-09-01 | $1.18 | $1.18 | $1.16 | $1.17 | 359 315 |
| 2021-08-31 | $1.18 | $1.19 | $1.15 | $1.16 | 506 932 |
| 2021-08-30 | $1.14 | $1.18 | $1.13 | $1.18 | 664 045 |
| 2021-08-27 | $1.10 | $1.12 | $1.09 | $1.11 | 813 639 |
| 2021-08-26 | $1.08 | $1.09 | $1.07 | $1.09 | 443 965 |
| 2021-08-25 | $1.05 | $1.07 | $1.04 | $1.07 | 499 917 |
| 2021-08-24 | $1.02 | $1.06 | $1.01 | $1.05 | 496 054 |
| 2021-08-23 | $1.00 | $1.02 | $1.00 | $1.01 | 791 639 |
| 2021-08-20 | $1.00 | $1.03 | $0.95 | $1.02 | 2 517 635 |
| 2021-08-19 | $0.98 | $0.98 | $0.94 | $0.94 | 413 627 |
| 2021-08-18 | $0.96 | $1.00 | $0.95 | $0.97 | 509 161 |
| 2021-08-17 | $0.98 | $0.99 | $0.93 | $0.95 | 739 708 |
| 2021-08-16 | $1.02 | $1.04 | $0.98 | $1.00 | 750 207 |
| 2021-08-13 | $1.10 | $1.10 | $1.02 | $1.03 | 669 442 |
Agile Therapeutics, Inc., a specialty pharmaceutical company, focuses on the development and commercialization of prescription contraceptive products for women. Its lead product candidate is Twirla, a once-weekly contraceptive patch, which is in Phase III clinical development. The company is also developing a pipeline of other new transdermal contraceptive products, including AG200-ER, a regimen that allows a woman to extend the length of her cyc... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
