Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Agile Therapeutics Stock Price (Quote) NASDAQ:AGRX
$1.31 ( 1.55% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.11 | $4.37 | Monday, 23rd May 2022 AGRX stock ended at $1.31. This is 1.55% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 7.97% from a day low at $1.22 to a day high of $1.32. |
| 90 days | $0.11 | $4.37 | |
| 52 weeks | $0.11 | $4.37 |
Historical Agile Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $1.31 | $1.32 | $1.22 | $1.31 | 153 269 |
| 2022-05-20 | $1.39 | $1.42 | $1.25 | $1.29 | 334 782 |
| 2022-05-19 | $1.31 | $1.44 | $1.28 | $1.39 | 313 197 |
| 2022-05-18 | $1.34 | $1.35 | $1.30 | $1.35 | 239 224 |
| 2022-05-17 | $1.43 | $1.43 | $1.25 | $1.30 | 547 226 |
| 2022-05-16 | $1.58 | $1.58 | $1.38 | $1.40 | 488 663 |
| 2022-05-13 | $1.65 | $1.70 | $1.57 | $1.63 | 341 430 |
| 2022-05-12 | $1.58 | $1.73 | $1.58 | $1.65 | 336 033 |
| 2022-05-11 | $1.79 | $1.83 | $1.60 | $1.62 | 155 116 |
| 2022-05-10 | $1.80 | $1.83 | $1.67 | $1.79 | 174 927 |
| 2022-05-09 | $1.76 | $1.84 | $1.64 | $1.77 | 253 902 |
| 2022-05-06 | $1.85 | $1.86 | $1.73 | $1.79 | 176 305 |
| 2022-05-05 | $2.06 | $2.08 | $1.82 | $1.88 | 445 928 |
| 2022-05-04 | $2.14 | $2.14 | $1.95 | $2.03 | 372 928 |
| 2022-05-03 | $2.27 | $2.32 | $1.82 | $2.07 | 1 963 796 |
| 2022-05-02 | $2.27 | $2.45 | $2.17 | $2.25 | 385 633 |
| 2022-04-29 | $2.56 | $2.57 | $2.26 | $2.29 | 568 486 |
| 2022-04-28 | $3.16 | $3.26 | $2.50 | $2.62 | 933 159 |
| 2022-04-27 | $4.03 | $4.37 | $3.01 | $3.14 | 1 276 196 |
| 2022-04-26 | $0.18 | $0.18 | $0.11 | $0.11 | 104 900 552 |
| 2022-04-25 | $0.14 | $0.15 | $0.13 | $0.14 | 5 993 180 |
| 2022-04-22 | $0.15 | $0.15 | $0.14 | $0.14 | 2 755 208 |
| 2022-04-21 | $0.16 | $0.17 | $0.15 | $0.16 | 9 387 100 |
| 2022-04-20 | $0.16 | $0.17 | $0.16 | $0.16 | 12 178 100 |
| 2022-04-19 | $0.17 | $0.17 | $0.15 | $0.17 | 17 246 900 |
| 2022-04-18 | $0.16 | $0.20 | $0.16 | $0.18 | 55 626 800 |
| 2022-04-14 | $0.18 | $0.18 | $0.16 | $0.16 | 19 500 547 |
| 2022-04-13 | $0.25 | $0.26 | $0.18 | $0.19 | 68 582 912 |
| 2022-04-12 | $0.13 | $0.28 | $0.13 | $0.19 | 148 626 152 |
| 2022-04-11 | $0.16 | $0.16 | $0.13 | $0.13 | 12 922 847 |
| 2022-04-08 | $0.17 | $0.17 | $0.15 | $0.15 | 7 251 100 |
| 2022-04-07 | $0.17 | $0.17 | $0.16 | $0.16 | 3 004 300 |
| 2022-04-06 | $0.18 | $0.18 | $0.17 | $0.17 | 5 267 100 |
| 2022-04-05 | $0.20 | $0.21 | $0.18 | $0.18 | 4 917 300 |
| 2022-04-04 | $0.21 | $0.21 | $0.19 | $0.19 | 7 526 100 |
| 2022-04-01 | $0.22 | $0.22 | $0.19 | $0.21 | 3 815 887 |
| 2022-03-31 | $0.23 | $0.23 | $0.20 | $0.21 | 7 352 922 |
| 2022-03-30 | $0.28 | $0.28 | $0.24 | $0.24 | 13 657 330 |
| 2022-03-29 | $0.27 | $0.27 | $0.26 | $0.26 | 1 649 718 |
| 2022-03-28 | $0.27 | $0.27 | $0.24 | $0.26 | 929 200 |
| 2022-03-25 | $0.27 | $0.28 | $0.25 | $0.27 | 705 600 |
| 2022-03-24 | $0.28 | $0.28 | $0.27 | $0.28 | 428 700 |
| 2022-03-23 | $0.28 | $0.28 | $0.26 | $0.27 | 389 000 |
| 2022-03-22 | $0.28 | $0.28 | $0.26 | $0.27 | 458 137 |
| 2022-03-21 | $0.27 | $0.28 | $0.26 | $0.27 | 478 727 |
| 2022-03-18 | $0.26 | $0.27 | $0.26 | $0.27 | 853 761 |
| 2022-03-17 | $0.24 | $0.26 | $0.24 | $0.26 | 699 100 |
| 2022-03-16 | $0.25 | $0.25 | $0.24 | $0.25 | 671 900 |
| 2022-03-15 | $0.23 | $0.25 | $0.22 | $0.24 | 1 121 500 |
| 2022-03-14 | $0.24 | $0.25 | $0.22 | $0.24 | 1 396 400 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
