NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.370
-0.0240 (-6.09%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.610 | Tuesday, 23rd Apr 2024 AGRX stock ended at $0.370. This is 6.09% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 9.74% from a day low at $0.365 to a day high of $0.400. |
| 90 days | $0.200 | $1.66 | |
| 52 weeks | $0.200 | $6.97 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $0.568 | $0.580 | $0.531 | $0.560 | 327 247 |
| Mar 15, 2024 | $0.590 | $0.593 | $0.507 | $0.543 | 800 472 |
| Mar 14, 2024 | $0.670 | $0.700 | $0.521 | $0.591 | 1 041 526 |
| Mar 13, 2024 | $0.83 | $0.83 | $0.701 | $0.706 | 13 542 111 |
| Mar 12, 2024 | $0.725 | $0.745 | $0.700 | $0.729 | 223 885 |
| Mar 11, 2024 | $0.749 | $0.749 | $0.700 | $0.718 | 105 618 |
| Mar 08, 2024 | $0.778 | $0.778 | $0.711 | $0.745 | 159 719 |
| Mar 07, 2024 | $0.82 | $0.82 | $0.754 | $0.765 | 204 982 |
| Mar 06, 2024 | $0.83 | $0.84 | $0.775 | $0.81 | 138 147 |
| Mar 05, 2024 | $0.86 | $0.87 | $0.81 | $0.82 | 75 269 |
| Mar 04, 2024 | $0.85 | $0.88 | $0.83 | $0.86 | 152 037 |
| Mar 01, 2024 | $0.81 | $0.85 | $0.795 | $0.85 | 234 114 |
| Feb 29, 2024 | $0.80 | $0.81 | $0.780 | $0.795 | 118 756 |
| Feb 28, 2024 | $0.81 | $0.81 | $0.766 | $0.769 | 255 019 |
| Feb 27, 2024 | $0.83 | $0.83 | $0.780 | $0.791 | 216 560 |
| Feb 26, 2024 | $0.82 | $0.85 | $0.780 | $0.81 | 458 251 |
| Feb 23, 2024 | $0.91 | $0.93 | $0.780 | $0.89 | 866 489 |
| Feb 22, 2024 | $1.05 | $1.31 | $0.93 | $0.95 | 14 782 168 |
| Feb 21, 2024 | $1.05 | $1.05 | $0.95 | $0.99 | 104 450 |
| Feb 20, 2024 | $1.22 | $1.22 | $1.00 | $1.05 | 247 124 |
| Feb 16, 2024 | $1.25 | $1.27 | $1.19 | $1.20 | 95 122 |
| Feb 15, 2024 | $1.21 | $1.24 | $1.18 | $1.22 | 42 073 |
| Feb 14, 2024 | $1.20 | $1.21 | $1.19 | $1.20 | 29 477 |
| Feb 13, 2024 | $1.20 | $1.20 | $1.18 | $1.20 | 45 830 |
| Feb 12, 2024 | $1.22 | $1.22 | $1.17 | $1.19 | 82 104 |
