FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Agile Therapeutics Stock Price (Quote) NASDAQ:AGRX

$1.22 ( 1.67% ) Monday, 2nd Aug 2021

Range Low Price High Price Comment
30 days $1.02 $1.39 Monday, 2nd Aug 2021 AGRX stock ended at $1.22. This is 1.67% more than the trading day before Friday, 30th Jul 2021. During the day the stock fluctuated 6.85% from a day low at $1.15 to a day high of $1.23.
90 days $1.02 $1.75
52 weeks $1.02 $3.89

Historical Agile Therapeutics prices

Date Open High Low Close Volume
2021-08-02 $1.21 $1.23 $1.15 $1.22 365 397
2021-07-30 $1.25 $1.25 $1.19 $1.20 401 700
2021-07-29 $1.26 $1.33 $1.20 $1.21 1 323 238
2021-07-28 $1.11 $1.22 $1.11 $1.21 671 952
2021-07-27 $1.10 $1.13 $1.02 $1.11 1 254 475
2021-07-26 $1.18 $1.20 $1.11 $1.12 752 910
2021-07-23 $1.21 $1.22 $1.15 $1.16 356 339
2021-07-22 $1.27 $1.28 $1.20 $1.21 523 469
2021-07-21 $1.21 $1.29 $1.19 $1.26 472 316
2021-07-20 $1.17 $1.21 $1.15 $1.19 618 036
2021-07-19 $1.13 $1.17 $1.07 $1.17 975 816
2021-07-16 $1.23 $1.23 $1.14 $1.14 1 112 951
2021-07-15 $1.26 $1.26 $1.21 $1.23 460 606
2021-07-14 $1.31 $1.31 $1.23 $1.25 875 354
2021-07-13 $1.35 $1.39 $1.30 $1.31 857 274
2021-07-12 $1.29 $1.38 $1.23 $1.37 1 177 803
2021-07-09 $1.25 $1.28 $1.23 $1.28 595 156
2021-07-08 $1.25 $1.27 $1.20 $1.26 734 791
2021-07-07 $1.29 $1.30 $1.26 $1.27 736 460
2021-07-06 $1.35 $1.36 $1.26 $1.27 1 328 854
2021-07-02 $1.36 $1.36 $1.34 $1.35 516 222
2021-07-01 $1.35 $1.36 $1.31 $1.36 785 690
2021-06-30 $1.38 $1.40 $1.33 $1.33 791 701
2021-06-29 $1.37 $1.39 $1.37 $1.39 721 917
2021-06-28 $1.42 $1.42 $1.31 $1.35 1 697 246
2021-06-25 $1.40 $1.41 $1.34 $1.35 10 925 149
2021-06-24 $1.39 $1.41 $1.39 $1.40 1 056 228
2021-06-23 $1.34 $1.40 $1.34 $1.40 975 484
2021-06-22 $1.36 $1.37 $1.34 $1.34 615 216
2021-06-21 $1.42 $1.42 $1.34 $1.35 932 388
2021-06-18 $1.45 $1.48 $1.40 $1.41 818 300
2021-06-17 $1.49 $1.51 $1.45 $1.45 478 377
2021-06-16 $1.54 $1.54 $1.46 $1.50 688 041
2021-06-15 $1.54 $1.55 $1.50 $1.52 641 965
2021-06-14 $1.55 $1.59 $1.54 $1.54 571 554
2021-06-11 $1.55 $1.58 $1.54 $1.54 440 292
2021-06-10 $1.57 $1.60 $1.53 $1.55 500 786
2021-06-09 $1.55 $1.59 $1.54 $1.58 782 115
2021-06-08 $1.53 $1.55 $1.50 $1.53 570 727
2021-06-07 $1.57 $1.57 $1.53 $1.54 707 382
2021-06-04 $1.61 $1.61 $1.53 $1.53 492 096
2021-06-03 $1.55 $1.59 $1.52 $1.59 528 157
2021-06-02 $1.61 $1.63 $1.53 $1.55 968 277
2021-06-01 $1.62 $1.63 $1.58 $1.63 562 777
2021-05-28 $1.65 $1.66 $1.60 $1.61 330 249
2021-05-27 $1.65 $1.68 $1.64 $1.65 512 375
2021-05-26 $1.60 $1.62 $1.59 $1.62 356 443
2021-05-25 $1.66 $1.69 $1.60 $1.61 574 850
2021-05-24 $1.71 $1.71 $1.62 $1.66 521 237
2021-05-21 $1.68 $1.74 $1.61 $1.71 678 085

About Agile Therapeutics

Agile Therapeutics 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT