NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.400
+0.0303 (+8.19%)
At Close: Apr 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.200 | $0.610 | Wednesday, 24th Apr 2024 AGRX stock ended at $0.400. This is 8.19% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 12.19% from a day low at $0.361 to a day high of $0.405. |
90 days | $0.200 | $1.66 | |
52 weeks | $0.200 | $6.97 |
Date | Open | High | Low | Close | Volume |
Apr 24, 2024 | $0.361 | $0.405 | $0.361 | $0.400 | 73 528 |
Apr 23, 2024 | $0.374 | $0.400 | $0.365 | $0.370 | 94 553 |
Apr 22, 2024 | $0.395 | $0.395 | $0.369 | $0.394 | 15 895 |
Apr 19, 2024 | $0.368 | $0.395 | $0.368 | $0.380 | 47 553 |
Apr 18, 2024 | $0.366 | $0.385 | $0.366 | $0.370 | 15 127 |
Apr 17, 2024 | $0.384 | $0.414 | $0.356 | $0.368 | 119 607 |
Apr 16, 2024 | $0.370 | $0.400 | $0.370 | $0.386 | 123 030 |
Apr 15, 2024 | $0.400 | $0.400 | $0.364 | $0.370 | 35 157 |
Apr 12, 2024 | $0.390 | $0.404 | $0.355 | $0.364 | 78 789 |
Apr 11, 2024 | $0.360 | $0.420 | $0.315 | $0.420 | 323 887 |
Apr 10, 2024 | $0.350 | $0.380 | $0.350 | $0.355 | 8 958 |
Apr 09, 2024 | $0.372 | $0.399 | $0.350 | $0.369 | 96 087 |
Apr 08, 2024 | $0.254 | $0.403 | $0.254 | $0.394 | 295 766 |
Apr 05, 2024 | $0.295 | $0.305 | $0.272 | $0.290 | 184 513 |
Apr 04, 2024 | $0.271 | $0.296 | $0.271 | $0.288 | 34 435 |
Apr 03, 2024 | $0.285 | $0.288 | $0.260 | $0.280 | 127 134 |
Apr 02, 2024 | $0.260 | $0.288 | $0.255 | $0.273 | 245 831 |
Apr 01, 2024 | $0.332 | $0.340 | $0.222 | $0.270 | 376 470 |
Mar 28, 2024 | $0.333 | $0.405 | $0.313 | $0.340 | 293 402 |
Mar 27, 2024 | $0.330 | $0.418 | $0.325 | $0.370 | 461 402 |
Mar 26, 2024 | $0.240 | $0.340 | $0.200 | $0.334 | 1 714 408 |
Mar 25, 2024 | $0.552 | $0.610 | $0.518 | $0.602 | 787 609 |
Mar 22, 2024 | $0.560 | $0.568 | $0.510 | $0.547 | 419 357 |
Mar 21, 2024 | $0.580 | $0.580 | $0.550 | $0.561 | 336 556 |
Mar 20, 2024 | $0.531 | $0.580 | $0.504 | $0.579 | 459 183 |