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 |
| Jun 01, 2023 | $3.79 | $3.79 | $3.67 | $3.72 | 10 912 |
| May 31, 2023 | $3.69 | $3.80 | $3.61 | $3.79 | 24 053 |
| May 30, 2023 | $3.65 | $3.80 | $3.65 | $3.71 | 18 949 |
| May 26, 2023 | $3.64 | $3.68 | $3.59 | $3.65 | 20 143 |
| May 25, 2023 | $3.92 | $4.02 | $3.51 | $3.69 | 29 278 |
| May 24, 2023 | $3.84 | $4.00 | $3.73 | $3.95 | 23 691 |
| May 23, 2023 | $3.60 | $4.26 | $3.46 | $4.01 | 117 644 |
| May 22, 2023 | $3.93 | $3.96 | $3.37 | $3.71 | 70 705 |
| May 19, 2023 | $4.19 | $4.25 | $3.92 | $3.97 | 35 625 |
| May 18, 2023 | $4.43 | $4.43 | $4.11 | $4.17 | 23 547 |
| May 17, 2023 | $4.45 | $4.45 | $3.90 | $4.39 | 54 327 |
| May 16, 2023 | $4.90 | $4.93 | $4.40 | $4.41 | 27 522 |
| May 15, 2023 | $4.95 | $4.99 | $4.73 | $4.75 | 24 603 |
| May 12, 2023 | $6.22 | $6.22 | $4.88 | $5.00 | 60 327 |
| May 11, 2023 | $5.89 | $5.95 | $5.22 | $5.68 | 69 829 |
| May 10, 2023 | $6.44 | $6.71 | $5.85 | $5.85 | 33 116 |
| May 09, 2023 | $6.58 | $6.61 | $6.11 | $6.13 | 14 400 |
| May 08, 2023 | $6.18 | $6.46 | $5.94 | $6.35 | 55 572 |
| May 05, 2023 | $5.96 | $6.20 | $5.78 | $5.90 | 16 115 |
| May 04, 2023 | $5.91 | $6.22 | $5.91 | $5.97 | 13 157 |
| May 03, 2023 | $6.02 | $6.20 | $5.97 | $6.02 | 26 474 |
| May 02, 2023 | $6.13 | $6.29 | $5.90 | $5.92 | 49 972 |
| May 01, 2023 | $6.50 | $6.57 | $6.08 | $6.31 | 16 676 |
| Apr 28, 2023 | $6.60 | $6.80 | $6.45 | $6.45 | 18 411 |
| Apr 27, 2023 | $6.97 | $6.97 | $6.56 | $6.60 | 16 234 |
