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 |
| 2020-10-23 | $3.04 | $3.04 | $2.92 | $2.99 | 792 186 |
| 2020-10-22 | $2.98 | $3.06 | $2.95 | $3.01 | 484 828 |
| 2020-10-21 | $3.00 | $3.04 | $2.96 | $2.97 | 372 728 |
| 2020-10-20 | $3.05 | $3.10 | $2.97 | $2.98 | 689 452 |
| 2020-10-19 | $3.07 | $3.11 | $3.01 | $3.02 | 413 781 |
| 2020-10-16 | $3.08 | $3.10 | $3.05 | $3.08 | 424 757 |
| 2020-10-15 | $3.00 | $3.09 | $2.92 | $3.09 | 633 012 |
| 2020-10-14 | $3.20 | $3.21 | $3.02 | $3.03 | 838 859 |
| 2020-10-13 | $3.18 | $3.23 | $3.10 | $3.20 | 471 129 |
| 2020-10-12 | $3.26 | $3.28 | $3.16 | $3.17 | 584 192 |
| 2020-10-09 | $3.18 | $3.25 | $3.16 | $3.25 | 679 556 |
| 2020-10-08 | $3.25 | $3.29 | $3.12 | $3.15 | 762 012 |
| 2020-10-07 | $3.10 | $3.25 | $3.08 | $3.24 | 724 949 |
| 2020-10-06 | $3.22 | $3.30 | $3.06 | $3.10 | 782 150 |
| 2020-10-05 | $3.05 | $3.27 | $3.01 | $3.19 | 1 009 109 |
| 2020-10-02 | $2.96 | $3.06 | $2.94 | $3.06 | 581 902 |
| 2020-10-01 | $3.04 | $3.06 | $2.96 | $3.05 | 694 569 |
| 2020-09-30 | $3.11 | $3.12 | $2.95 | $3.04 | 945 021 |
| 2020-09-29 | $2.89 | $3.11 | $2.84 | $3.11 | 1 875 358 |
| 2020-09-28 | $2.90 | $2.96 | $2.72 | $2.84 | 1 770 275 |
| 2020-09-25 | $2.82 | $2.89 | $2.78 | $2.88 | 977 351 |
| 2020-09-24 | $2.85 | $2.94 | $2.72 | $2.80 | 1 861 633 |
| 2020-09-23 | $3.15 | $3.19 | $2.83 | $2.86 | 1 524 740 |
| 2020-09-22 | $3.41 | $3.46 | $3.06 | $3.11 | 2 347 648 |
| 2020-09-21 | $3.81 | $3.84 | $3.32 | $3.41 | 2 719 114 |
