NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.380
+0.0100 (+2.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.610 | Friday, 19th Apr 2024 AGRX stock ended at $0.380. This is 2.70% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.34% from a day low at $0.368 to a day high of $0.395. |
| 90 days | $0.200 | $1.66 | |
| 52 weeks | $0.200 | $6.97 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $1.94 | $1.94 | $1.82 | $1.86 | 1 003 032 |
| 2021-04-26 | $1.82 | $1.97 | $1.82 | $1.94 | 992 289 |
| 2021-04-23 | $1.85 | $1.85 | $1.78 | $1.82 | 541 991 |
| 2021-04-22 | $1.82 | $1.85 | $1.77 | $1.83 | 673 669 |
| 2021-04-21 | $1.76 | $1.86 | $1.75 | $1.80 | 624 497 |
| 2021-04-20 | $1.79 | $1.79 | $1.70 | $1.76 | 969 857 |
| 2021-04-19 | $1.80 | $1.83 | $1.76 | $1.81 | 674 711 |
| 2021-04-16 | $1.83 | $1.86 | $1.75 | $1.82 | 1 366 091 |
| 2021-04-15 | $1.93 | $1.93 | $1.82 | $1.84 | 1 173 283 |
| 2021-04-14 | $1.90 | $1.97 | $1.89 | $1.90 | 808 626 |
| 2021-04-13 | $1.92 | $1.96 | $1.86 | $1.87 | 1 228 519 |
| 2021-04-12 | $2.00 | $2.01 | $1.92 | $1.94 | 986 122 |
| 2021-04-09 | $2.00 | $2.03 | $1.93 | $1.97 | 829 851 |
| 2021-04-08 | $1.97 | $2.03 | $1.92 | $1.99 | 1 022 385 |
| 2021-04-07 | $2.07 | $2.08 | $1.96 | $1.98 | 1 103 794 |
| 2021-04-06 | $2.03 | $2.14 | $2.03 | $2.07 | 717 532 |
| 2021-04-05 | $2.21 | $2.21 | $2.04 | $2.06 | 977 634 |
| 2021-04-01 | $2.08 | $2.21 | $2.08 | $2.17 | 1 229 811 |
| 2021-03-31 | $2.05 | $2.10 | $1.99 | $2.08 | 1 502 893 |
| 2021-03-30 | $1.98 | $2.03 | $1.94 | $1.99 | 1 467 635 |
| 2021-03-29 | $2.01 | $2.02 | $1.96 | $1.96 | 1 246 865 |
| 2021-03-26 | $2.05 | $2.08 | $1.98 | $2.05 | 1 494 994 |
| 2021-03-25 | $2.09 | $2.15 | $1.96 | $2.04 | 1 944 121 |
| 2021-03-24 | $2.09 | $2.25 | $2.00 | $2.13 | 4 726 343 |
| 2021-03-23 | $2.05 | $2.05 | $1.85 | $1.88 | 3 058 261 |
