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 |
| 2021-06-01 | $1.62 | $1.63 | $1.58 | $1.63 | 562 777 |
| 2021-05-28 | $1.65 | $1.66 | $1.60 | $1.61 | 330 249 |
| 2021-05-27 | $1.65 | $1.68 | $1.64 | $1.65 | 512 375 |
| 2021-05-26 | $1.60 | $1.62 | $1.59 | $1.62 | 356 443 |
| 2021-05-25 | $1.66 | $1.69 | $1.60 | $1.61 | 574 850 |
| 2021-05-24 | $1.71 | $1.71 | $1.62 | $1.66 | 521 237 |
| 2021-05-21 | $1.68 | $1.74 | $1.61 | $1.71 | 678 085 |
| 2021-05-20 | $1.66 | $1.70 | $1.62 | $1.65 | 563 709 |
| 2021-05-19 | $1.63 | $1.68 | $1.60 | $1.65 | 653 124 |
| 2021-05-18 | $1.56 | $1.66 | $1.53 | $1.59 | 694 324 |
| 2021-05-17 | $1.58 | $1.61 | $1.52 | $1.56 | 747 574 |
| 2021-05-14 | $1.42 | $1.74 | $1.39 | $1.61 | 2 029 137 |
| 2021-05-13 | $1.49 | $1.50 | $1.38 | $1.43 | 1 106 246 |
| 2021-05-12 | $1.33 | $1.50 | $1.33 | $1.44 | 1 390 321 |
| 2021-05-11 | $1.40 | $1.44 | $1.28 | $1.33 | 2 188 147 |
| 2021-05-10 | $1.49 | $1.50 | $1.38 | $1.41 | 1 190 002 |
| 2021-05-07 | $1.53 | $1.58 | $1.46 | $1.49 | 1 165 916 |
| 2021-05-06 | $1.53 | $1.54 | $1.51 | $1.52 | 1 010 779 |
| 2021-05-05 | $1.68 | $1.69 | $1.42 | $1.51 | 3 977 513 |
| 2021-05-04 | $1.75 | $1.75 | $1.66 | $1.72 | 1 806 623 |
| 2021-05-03 | $1.89 | $1.92 | $1.77 | $1.78 | 890 768 |
| 2021-04-30 | $1.80 | $1.92 | $1.78 | $1.85 | 1 163 390 |
| 2021-04-29 | $1.83 | $1.87 | $1.77 | $1.82 | 915 193 |
| 2021-04-28 | $1.85 | $1.86 | $1.82 | $1.84 | 471 913 |
| 2021-04-27 | $1.94 | $1.94 | $1.82 | $1.86 | 1 003 032 |
