NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.370
+0.0022 (+0.612%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.660 | Thursday, 18th Apr 2024 AGRX stock ended at $0.370. This is 0.612% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.28% from a day low at $0.366 to a day high of $0.385. |
| 90 days | $0.200 | $1.81 | |
| 52 weeks | $0.200 | $6.97 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $1.11 | $1.11 | $1.07 | $1.10 | 300 204 |
| 2021-08-10 | $1.14 | $1.16 | $1.11 | $1.11 | 341 273 |
| 2021-08-09 | $1.12 | $1.18 | $1.09 | $1.16 | 1 038 369 |
| 2021-08-06 | $1.10 | $1.16 | $1.08 | $1.11 | 818 918 |
| 2021-08-05 | $1.20 | $1.20 | $1.06 | $1.10 | 1 780 282 |
| 2021-08-04 | $1.16 | $1.20 | $1.15 | $1.18 | 277 431 |
| 2021-08-03 | $1.20 | $1.22 | $1.15 | $1.17 | 375 328 |
| 2021-08-02 | $1.21 | $1.23 | $1.15 | $1.22 | 365 397 |
| 2021-07-30 | $1.25 | $1.25 | $1.19 | $1.20 | 401 700 |
| 2021-07-29 | $1.26 | $1.33 | $1.20 | $1.21 | 1 323 238 |
| 2021-07-28 | $1.11 | $1.22 | $1.11 | $1.21 | 671 952 |
| 2021-07-27 | $1.10 | $1.13 | $1.02 | $1.11 | 1 254 475 |
| 2021-07-26 | $1.18 | $1.20 | $1.11 | $1.12 | 752 910 |
| 2021-07-23 | $1.21 | $1.22 | $1.15 | $1.16 | 356 339 |
| 2021-07-22 | $1.27 | $1.28 | $1.20 | $1.21 | 523 469 |
| 2021-07-21 | $1.21 | $1.29 | $1.19 | $1.26 | 472 316 |
| 2021-07-20 | $1.17 | $1.21 | $1.15 | $1.19 | 618 036 |
| 2021-07-19 | $1.13 | $1.17 | $1.07 | $1.17 | 975 816 |
| 2021-07-16 | $1.23 | $1.23 | $1.14 | $1.14 | 1 112 951 |
| 2021-07-15 | $1.26 | $1.26 | $1.21 | $1.23 | 460 606 |
| 2021-07-14 | $1.31 | $1.31 | $1.23 | $1.25 | 875 354 |
| 2021-07-13 | $1.35 | $1.39 | $1.30 | $1.31 | 857 274 |
| 2021-07-12 | $1.29 | $1.38 | $1.23 | $1.37 | 1 177 803 |
| 2021-07-09 | $1.25 | $1.28 | $1.23 | $1.28 | 595 156 |
| 2021-07-08 | $1.25 | $1.27 | $1.20 | $1.26 | 734 791 |
