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 |
| 2021-02-11 | $3.46 | $3.52 | $3.25 | $3.35 | 1 202 869 |
| 2021-02-10 | $3.70 | $3.73 | $3.20 | $3.42 | 2 860 954 |
| 2021-02-09 | $3.14 | $3.69 | $3.13 | $3.61 | 4 023 411 |
| 2021-02-08 | $3.00 | $3.13 | $2.97 | $3.12 | 3 131 548 |
| 2021-02-05 | $3.02 | $3.02 | $2.93 | $2.98 | 1 058 277 |
| 2021-02-04 | $3.00 | $3.01 | $2.96 | $3.00 | 1 664 552 |
| 2021-02-03 | $2.85 | $3.00 | $2.85 | $2.96 | 1 743 896 |
| 2021-02-02 | $2.80 | $2.87 | $2.79 | $2.84 | 1 135 315 |
| 2021-02-01 | $2.83 | $2.90 | $2.73 | $2.81 | 1 207 946 |
| 2021-01-29 | $2.82 | $2.85 | $2.75 | $2.82 | 914 142 |
| 2021-01-28 | $2.82 | $2.88 | $2.75 | $2.83 | 1 760 326 |
| 2021-01-27 | $2.90 | $2.91 | $2.81 | $2.82 | 1 647 988 |
| 2021-01-26 | $3.00 | $3.01 | $2.94 | $2.96 | 1 847 079 |
| 2021-01-25 | $2.93 | $3.01 | $2.84 | $3.00 | 2 317 958 |
| 2021-01-22 | $2.94 | $3.01 | $2.92 | $2.94 | 834 963 |
| 2021-01-21 | $3.00 | $3.05 | $2.92 | $2.97 | 1 565 257 |
| 2021-01-20 | $2.85 | $2.99 | $2.85 | $2.97 | 1 291 232 |
| 2021-01-19 | $2.83 | $2.90 | $2.81 | $2.86 | 984 991 |
| 2021-01-15 | $2.82 | $2.86 | $2.81 | $2.81 | 707 110 |
| 2021-01-14 | $2.84 | $2.86 | $2.83 | $2.84 | 686 849 |
| 2021-01-13 | $2.86 | $2.88 | $2.83 | $2.84 | 674 898 |
| 2021-01-12 | $2.89 | $2.91 | $2.83 | $2.88 | 846 717 |
| 2021-01-11 | $2.85 | $2.90 | $2.85 | $2.90 | 828 398 |
| 2021-01-08 | $2.87 | $2.93 | $2.82 | $2.86 | 880 366 |
| 2021-01-07 | $2.84 | $2.89 | $2.82 | $2.89 | 554 148 |
