NASDAQ:AGRX
$3.82
(
2.69%
)
Friday, 2nd Jun 2023
Agile Therapeutics Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.37 | $6.71 | Friday, 2nd Jun 2023 AGRX stock ended at $3.82. This is 2.69% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 6.55% from a day low at $3.66 to a day high of $3.90. |
| 90 days | $0.200 | $9.13 | |
| 52 weeks | $0.175 | $9.13 |
Historical Agile Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $3.80 | $3.90 | $3.66 | $3.82 | 20 806 |
| 2023-06-01 | $3.79 | $3.79 | $3.67 | $3.72 | 10 912 |
| 2023-05-31 | $3.69 | $3.80 | $3.61 | $3.79 | 24 053 |
| 2023-05-30 | $3.65 | $3.80 | $3.65 | $3.71 | 18 949 |
| 2023-05-26 | $3.64 | $3.68 | $3.59 | $3.65 | 20 143 |
| 2023-05-25 | $3.92 | $4.02 | $3.51 | $3.69 | 29 278 |
| 2023-05-24 | $3.84 | $4.00 | $3.73 | $3.95 | 23 691 |
| 2023-05-23 | $3.60 | $4.26 | $3.46 | $4.01 | 117 644 |
| 2023-05-22 | $3.93 | $3.96 | $3.37 | $3.71 | 70 705 |
| 2023-05-19 | $4.19 | $4.25 | $3.92 | $3.97 | 35 625 |
| 2023-05-18 | $4.43 | $4.43 | $4.11 | $4.17 | 23 547 |
| 2023-05-17 | $4.45 | $4.45 | $3.90 | $4.39 | 54 327 |
| 2023-05-16 | $4.90 | $4.93 | $4.40 | $4.41 | 27 522 |
| 2023-05-15 | $4.95 | $4.99 | $4.73 | $4.75 | 24 603 |
| 2023-05-12 | $6.22 | $6.22 | $4.88 | $5.00 | 60 327 |
| 2023-05-11 | $5.89 | $5.95 | $5.22 | $5.68 | 69 829 |
| 2023-05-10 | $6.44 | $6.71 | $5.85 | $5.85 | 33 116 |
| 2023-05-09 | $6.58 | $6.61 | $6.11 | $6.13 | 14 400 |
| 2023-05-08 | $6.18 | $6.46 | $5.94 | $6.35 | 55 572 |
| 2023-05-05 | $5.96 | $6.20 | $5.78 | $5.90 | 16 115 |
| 2023-05-04 | $5.91 | $6.22 | $5.91 | $5.97 | 13 157 |
| 2023-05-03 | $6.02 | $6.20 | $5.97 | $6.02 | 26 474 |
| 2023-05-02 | $6.13 | $6.29 | $5.90 | $5.92 | 49 972 |
| 2023-05-01 | $6.50 | $6.57 | $6.08 | $6.31 | 16 676 |
| 2023-04-28 | $6.60 | $6.80 | $6.45 | $6.45 | 18 411 |
| 2023-04-27 | $6.97 | $6.97 | $6.56 | $6.60 | 16 234 |
| 2023-04-26 | $6.77 | $6.90 | $6.60 | $6.60 | 13 227 |
| 2023-04-25 | $6.65 | $6.84 | $6.60 | $6.84 | 9 634 |
| 2023-04-24 | $6.67 | $6.71 | $6.55 | $6.64 | 10 195 |
| 2023-04-21 | $6.60 | $6.94 | $6.55 | $6.67 | 9 610 |
| 2023-04-20 | $6.67 | $6.86 | $6.54 | $6.57 | 14 044 |
| 2023-04-19 | $6.92 | $6.92 | $6.61 | $6.67 | 21 077 |
| 2023-04-18 | $7.09 | $7.41 | $6.90 | $7.00 | 22 851 |
| 2023-04-17 | $6.71 | $7.50 | $6.71 | $7.17 | 38 327 |
| 2023-04-14 | $8.01 | $8.10 | $6.42 | $6.98 | 105 493 |
| 2023-04-13 | $8.61 | $8.73 | $8.24 | $8.24 | 39 716 |
| 2023-04-12 | $8.19 | $9.13 | $8.16 | $8.69 | 84 360 |
| 2023-04-11 | $9.00 | $9.10 | $7.78 | $8.17 | 151 636 |
| 2023-04-10 | $0.210 | $0.223 | $0.201 | $0.207 | 704 644 |
| 2023-04-06 | $0.222 | $0.230 | $0.220 | $0.230 | 50 768 |
| 2023-04-05 | $0.230 | $0.230 | $0.219 | $0.222 | 146 663 |
| 2023-04-04 | $0.222 | $0.230 | $0.219 | $0.225 | 85 676 |
| 2023-04-03 | $0.224 | $0.224 | $0.216 | $0.220 | 94 806 |
| 2023-03-31 | $0.220 | $0.234 | $0.214 | $0.224 | 376 702 |
| 2023-03-30 | $0.240 | $0.243 | $0.218 | $0.230 | 397 708 |
| 2023-03-29 | $0.236 | $0.237 | $0.221 | $0.232 | 278 435 |
| 2023-03-28 | $0.239 | $0.245 | $0.213 | $0.221 | 317 967 |
| 2023-03-27 | $0.226 | $0.248 | $0.210 | $0.235 | 844 010 |
| 2023-03-24 | $0.235 | $0.235 | $0.211 | $0.230 | 805 988 |
| 2023-03-23 | $0.278 | $0.288 | $0.220 | $0.242 | 2 517 879 |
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.
