NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.445
+0.0153 (+3.56%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.222 | $0.486 | Tuesday, 30th Apr 2024 AGRX stock ended at $0.445. This is 3.56% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 13.55% from a day low at $0.428 to a day high of $0.486. |
| 90 days | $0.200 | $1.60 | |
| 52 weeks | $0.200 | $6.71 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $6.77 | $6.90 | $6.60 | $6.60 | 13 227 |
| Apr 25, 2023 | $6.65 | $6.84 | $6.60 | $6.84 | 9 634 |
| Apr 24, 2023 | $6.67 | $6.71 | $6.55 | $6.64 | 10 195 |
| Apr 21, 2023 | $6.60 | $6.94 | $6.55 | $6.67 | 9 610 |
| Apr 20, 2023 | $6.67 | $6.86 | $6.54 | $6.57 | 14 044 |
| Apr 19, 2023 | $6.92 | $6.92 | $6.61 | $6.67 | 21 077 |
| Apr 18, 2023 | $7.09 | $7.41 | $6.90 | $7.00 | 22 851 |
| Apr 17, 2023 | $6.71 | $7.50 | $6.71 | $7.17 | 38 327 |
| Apr 14, 2023 | $8.01 | $8.10 | $6.42 | $6.98 | 105 493 |
| Apr 13, 2023 | $8.61 | $8.73 | $8.24 | $8.24 | 39 716 |
| Apr 12, 2023 | $8.19 | $9.13 | $8.16 | $8.69 | 84 360 |
| Apr 11, 2023 | $9.00 | $9.10 | $7.78 | $8.17 | 151 636 |
| Apr 10, 2023 | $0.210 | $0.223 | $0.201 | $0.207 | 704 644 |
| Apr 06, 2023 | $0.222 | $0.230 | $0.220 | $0.230 | 50 768 |
| Apr 05, 2023 | $0.230 | $0.230 | $0.219 | $0.222 | 146 663 |
| Apr 04, 2023 | $0.222 | $0.230 | $0.219 | $0.225 | 85 676 |
| Apr 03, 2023 | $0.224 | $0.224 | $0.216 | $0.220 | 94 806 |
| Mar 31, 2023 | $0.220 | $0.234 | $0.214 | $0.224 | 376 702 |
| Mar 30, 2023 | $0.240 | $0.243 | $0.218 | $0.230 | 397 708 |
| Mar 29, 2023 | $0.236 | $0.237 | $0.221 | $0.232 | 278 435 |
| Mar 28, 2023 | $0.239 | $0.245 | $0.213 | $0.221 | 317 967 |
