NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.440
-0.0055 (-1.24%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.222 | $0.486 | Wednesday, 1st May 2024 AGRX stock ended at $0.440. This is 1.24% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.45% from a day low at $0.399 to a day high of $0.445. |
90 days | $0.200 | $1.57 | |
52 weeks | $0.200 | $6.71 |
Date | Open | High | Low | Close | Volume |
Nov 03, 2021 | $0.780 | $0.83 | $0.770 | $0.799 | 1 420 512 |
Nov 02, 2021 | $0.81 | $0.87 | $0.80 | $0.86 | 1 308 020 |
Nov 01, 2021 | $0.790 | $0.84 | $0.780 | $0.82 | 1 195 204 |
Oct 29, 2021 | $0.80 | $0.81 | $0.780 | $0.793 | 868 478 |
Oct 28, 2021 | $0.797 | $0.81 | $0.770 | $0.795 | 1 056 989 |
Oct 27, 2021 | $0.84 | $0.84 | $0.782 | $0.782 | 1 153 886 |
Oct 26, 2021 | $0.83 | $0.85 | $0.80 | $0.82 | 1 640 066 |
Oct 25, 2021 | $0.81 | $0.86 | $0.783 | $0.85 | 1 857 780 |
Oct 22, 2021 | $0.83 | $0.84 | $0.760 | $0.81 | 2 991 744 |
Oct 21, 2021 | $0.85 | $0.87 | $0.84 | $0.85 | 1 509 494 |
Oct 20, 2021 | $0.87 | $0.88 | $0.85 | $0.86 | 1 717 665 |
Oct 19, 2021 | $0.87 | $0.90 | $0.83 | $0.86 | 5 809 658 |
Oct 18, 2021 | $0.88 | $0.94 | $0.81 | $0.89 | 19 277 639 |
Oct 15, 2021 | $0.790 | $0.790 | $0.739 | $0.760 | 3 398 514 |
Oct 14, 2021 | $0.81 | $0.81 | $0.761 | $0.788 | 1 357 184 |
Oct 13, 2021 | $0.789 | $0.83 | $0.740 | $0.791 | 3 001 953 |
Oct 12, 2021 | $0.700 | $0.778 | $0.686 | $0.769 | 4 548 961 |
Oct 11, 2021 | $0.675 | $0.709 | $0.675 | $0.705 | 6 434 881 |
Oct 08, 2021 | $0.695 | $0.719 | $0.656 | $0.675 | 15 979 566 |
Oct 07, 2021 | $0.96 | $0.98 | $0.93 | $0.94 | 884 428 |
Oct 06, 2021 | $0.97 | $0.99 | $0.94 | $0.94 | 290 397 |
Oct 05, 2021 | $1.00 | $1.01 | $0.97 | $0.98 | 253 044 |
Oct 04, 2021 | $0.99 | $1.03 | $0.97 | $0.99 | 486 475 |
Oct 01, 2021 | $0.96 | $1.01 | $0.96 | $0.99 | 346 965 |
Sep 30, 2021 | $0.96 | $0.99 | $0.91 | $0.96 | 490 542 |