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 |
| Dec 04, 2020 | $2.90 | $3.09 | $2.88 | $3.00 | 1 983 295 |
| Dec 03, 2020 | $2.80 | $2.90 | $2.78 | $2.88 | 752 804 |
| Dec 02, 2020 | $2.76 | $2.82 | $2.70 | $2.79 | 610 191 |
| Dec 01, 2020 | $2.83 | $2.86 | $2.74 | $2.75 | 734 574 |
| Nov 30, 2020 | $2.76 | $2.83 | $2.71 | $2.82 | 1 559 291 |
| Nov 27, 2020 | $2.77 | $2.84 | $2.70 | $2.74 | 865 723 |
| Nov 25, 2020 | $2.83 | $2.88 | $2.74 | $2.78 | 1 083 318 |
| Nov 24, 2020 | $2.74 | $2.83 | $2.68 | $2.82 | 1 345 088 |
| Nov 23, 2020 | $2.80 | $2.81 | $2.71 | $2.72 | 1 561 930 |
| Nov 20, 2020 | $2.82 | $2.88 | $2.80 | $2.83 | 659 873 |
| Nov 19, 2020 | $2.85 | $2.90 | $2.81 | $2.86 | 738 663 |
| Nov 18, 2020 | $2.89 | $2.95 | $2.84 | $2.84 | 1 118 281 |
| Nov 17, 2020 | $2.92 | $2.96 | $2.89 | $2.93 | 419 237 |
| Nov 16, 2020 | $2.90 | $2.97 | $2.86 | $2.93 | 786 437 |
| Nov 13, 2020 | $2.92 | $2.94 | $2.80 | $2.87 | 1 163 615 |
| Nov 12, 2020 | $2.92 | $2.95 | $2.90 | $2.92 | 768 873 |
| Nov 11, 2020 | $2.92 | $2.97 | $2.88 | $2.92 | 598 913 |
| Nov 10, 2020 | $2.93 | $2.93 | $2.79 | $2.91 | 739 594 |
| Nov 09, 2020 | $2.95 | $3.05 | $2.88 | $2.89 | 1 018 572 |
| Nov 06, 2020 | $2.97 | $2.97 | $2.85 | $2.92 | 478 979 |
| Nov 05, 2020 | $2.96 | $3.02 | $2.92 | $2.97 | 417 573 |
| Nov 04, 2020 | $2.92 | $3.01 | $2.91 | $2.97 | 481 606 |
| Nov 03, 2020 | $2.92 | $3.02 | $2.89 | $2.95 | 738 553 |
| Nov 02, 2020 | $2.75 | $2.88 | $2.68 | $2.88 | 795 445 |
| Oct 30, 2020 | $2.93 | $2.94 | $2.71 | $2.72 | 1 203 691 |
