NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.400
+0.0303 (+8.19%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.610 | Wednesday, 24th Apr 2024 AGRX stock ended at $0.400. This is 8.19% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 12.19% from a day low at $0.361 to a day high of $0.405. |
| 90 days | $0.200 | $1.66 | |
| 52 weeks | $0.200 | $6.97 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $1.22 | $1.22 | $1.17 | $1.19 | 82 104 |
| Feb 09, 2024 | $1.20 | $1.26 | $1.17 | $1.17 | 62 474 |
| Feb 08, 2024 | $1.28 | $1.28 | $1.15 | $1.20 | 175 446 |
| Feb 07, 2024 | $1.52 | $1.52 | $1.25 | $1.28 | 162 126 |
| Feb 06, 2024 | $1.46 | $1.52 | $1.43 | $1.51 | 17 196 |
| Feb 05, 2024 | $1.47 | $1.49 | $1.42 | $1.43 | 24 943 |
| Feb 02, 2024 | $1.52 | $1.52 | $1.40 | $1.47 | 65 566 |
| Feb 01, 2024 | $1.57 | $1.57 | $1.45 | $1.51 | 78 868 |
| Jan 31, 2024 | $1.60 | $1.60 | $1.53 | $1.53 | 33 669 |
| Jan 30, 2024 | $1.62 | $1.66 | $1.58 | $1.61 | 21 517 |
| Jan 29, 2024 | $1.59 | $1.62 | $1.53 | $1.60 | 39 656 |
| Jan 26, 2024 | $1.58 | $1.59 | $1.54 | $1.58 | 36 161 |
| Jan 25, 2024 | $1.58 | $1.63 | $1.46 | $1.52 | 51 080 |
| Jan 24, 2024 | $1.45 | $1.59 | $1.45 | $1.59 | 33 581 |
| Jan 23, 2024 | $1.48 | $1.56 | $1.45 | $1.45 | 72 371 |
| Jan 22, 2024 | $1.47 | $1.53 | $1.46 | $1.48 | 41 505 |
| Jan 19, 2024 | $1.55 | $1.81 | $1.42 | $1.46 | 153 043 |
| Jan 18, 2024 | $1.61 | $1.70 | $1.54 | $1.58 | 82 523 |
| Jan 17, 2024 | $1.63 | $1.79 | $1.61 | $1.63 | 77 916 |
| Jan 16, 2024 | $1.86 | $1.87 | $1.75 | $1.75 | 44 664 |
| Jan 12, 2024 | $1.86 | $1.87 | $1.80 | $1.87 | 48 938 |
| Jan 11, 2024 | $1.75 | $1.87 | $1.66 | $1.86 | 180 979 |
| Jan 10, 2024 | $1.56 | $1.69 | $1.51 | $1.66 | 52 194 |
| Jan 09, 2024 | $1.59 | $1.65 | $1.49 | $1.57 | 214 861 |
| Jan 08, 2024 | $1.54 | $1.66 | $1.54 | $1.57 | 62 969 |
