NASDAQ:AGRX
$0.230
(
-4.96%
)
Friday, 24th Mar 2023
Agile Therapeutics Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.290 | Friday, 24th Mar 2023 AGRX stock ended at $0.230. This is 4.96% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 10.98% from a day low at $0.211 to a day high of $0.235. |
| 90 days | $0.184 | $0.320 | |
| 52 weeks | $0.110 | $4.37 |
Historical Agile Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-11 | $0.320 | $0.320 | $0.300 | $0.308 | 955 300 |
| 2023-01-10 | $0.320 | $0.320 | $0.290 | $0.302 | 1 366 642 |
| 2023-01-09 | $0.300 | $0.319 | $0.286 | $0.298 | 1 976 913 |
| 2023-01-06 | $0.290 | $0.295 | $0.270 | $0.279 | 914 400 |
| 2023-01-05 | $0.240 | $0.289 | $0.226 | $0.285 | 2 246 185 |
| 2023-01-04 | $0.240 | $0.240 | $0.210 | $0.233 | 625 885 |
| 2023-01-03 | $0.240 | $0.240 | $0.213 | $0.217 | 787 277 |
| 2022-12-30 | $0.200 | $0.249 | $0.191 | $0.227 | 1 621 343 |
| 2022-12-29 | $0.184 | $0.200 | $0.184 | $0.200 | 629 026 |
| 2022-12-28 | $0.199 | $0.199 | $0.191 | $0.192 | 467 942 |
| 2022-12-27 | $0.210 | $0.210 | $0.191 | $0.197 | 603 367 |
| 2022-12-23 | $0.206 | $0.210 | $0.190 | $0.195 | 681 918 |
| 2022-12-22 | $0.187 | $0.205 | $0.180 | $0.202 | 829 964 |
| 2022-12-21 | $0.180 | $0.193 | $0.178 | $0.182 | 624 814 |
| 2022-12-20 | $0.175 | $0.184 | $0.175 | $0.175 | 610 639 |
| 2022-12-19 | $0.198 | $0.198 | $0.175 | $0.180 | 857 207 |
| 2022-12-16 | $0.194 | $0.203 | $0.185 | $0.195 | 306 828 |
| 2022-12-15 | $0.202 | $0.205 | $0.186 | $0.194 | 441 352 |
| 2022-12-14 | $0.197 | $0.214 | $0.190 | $0.192 | 807 792 |
| 2022-12-13 | $0.203 | $0.207 | $0.187 | $0.197 | 299 269 |
| 2022-12-12 | $0.183 | $0.213 | $0.181 | $0.201 | 1 071 818 |
| 2022-12-09 | $0.190 | $0.192 | $0.182 | $0.189 | 322 761 |
| 2022-12-08 | $0.192 | $0.200 | $0.186 | $0.190 | 287 090 |
| 2022-12-07 | $0.202 | $0.208 | $0.186 | $0.190 | 339 731 |
| 2022-12-06 | $0.195 | $0.200 | $0.185 | $0.188 | 518 582 |
| 2022-12-05 | $0.204 | $0.207 | $0.200 | $0.204 | 275 632 |
| 2022-12-02 | $0.208 | $0.210 | $0.190 | $0.203 | 400 315 |
| 2022-12-01 | $0.200 | $0.210 | $0.195 | $0.200 | 441 972 |
| 2022-11-30 | $0.210 | $0.210 | $0.191 | $0.210 | 483 419 |
| 2022-11-29 | $0.190 | $0.210 | $0.190 | $0.200 | 477 370 |
| 2022-11-28 | $0.195 | $0.200 | $0.190 | $0.199 | 254 040 |
| 2022-11-25 | $0.194 | $0.200 | $0.186 | $0.198 | 196 774 |
| 2022-11-23 | $0.195 | $0.205 | $0.190 | $0.194 | 436 216 |
| 2022-11-22 | $0.196 | $0.200 | $0.183 | $0.194 | 576 190 |
| 2022-11-21 | $0.214 | $0.214 | $0.186 | $0.197 | 1 042 043 |
| 2022-11-18 | $0.225 | $0.225 | $0.205 | $0.209 | 509 338 |
| 2022-11-17 | $0.222 | $0.222 | $0.209 | $0.210 | 434 677 |
| 2022-11-16 | $0.238 | $0.238 | $0.219 | $0.222 | 617 157 |
| 2022-11-15 | $0.225 | $0.239 | $0.217 | $0.235 | 1 406 429 |
| 2022-11-14 | $0.237 | $0.238 | $0.215 | $0.217 | 1 182 320 |
| 2022-11-11 | $0.221 | $0.224 | $0.200 | $0.215 | 947 000 |
| 2022-11-10 | $0.204 | $0.219 | $0.200 | $0.206 | 1 441 780 |
| 2022-11-09 | $0.268 | $0.268 | $0.190 | $0.199 | 3 256 689 |
| 2022-11-08 | $0.288 | $0.295 | $0.251 | $0.256 | 2 594 237 |
| 2022-11-07 | $0.281 | $0.319 | $0.273 | $0.319 | 2 109 281 |
| 2022-11-04 | $0.271 | $0.283 | $0.265 | $0.267 | 1 050 539 |
| 2022-11-03 | $0.280 | $0.290 | $0.268 | $0.277 | 752 469 |
| 2022-11-02 | $0.280 | $0.290 | $0.271 | $0.280 | 498 750 |
| 2022-11-01 | $0.290 | $0.290 | $0.271 | $0.279 | 1 310 959 |
| 2022-10-31 | $0.280 | $0.317 | $0.274 | $0.279 | 2 756 016 |
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.
