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 |
| Aug 19, 2020 | $2.86 | $3.05 | $2.83 | $2.92 | 1 661 729 |
| Aug 18, 2020 | $2.86 | $2.92 | $2.76 | $2.84 | 1 429 113 |
| Aug 17, 2020 | $2.85 | $2.99 | $2.79 | $2.87 | 2 075 565 |
| Aug 14, 2020 | $2.49 | $2.90 | $2.48 | $2.84 | 4 047 821 |
| Aug 13, 2020 | $2.43 | $2.47 | $2.40 | $2.45 | 814 723 |
| Aug 12, 2020 | $2.70 | $2.70 | $2.38 | $2.41 | 2 045 626 |
| Aug 11, 2020 | $2.75 | $2.75 | $2.58 | $2.59 | 1 067 172 |
| Aug 10, 2020 | $2.73 | $2.73 | $2.65 | $2.69 | 1 050 490 |
| Aug 07, 2020 | $2.65 | $2.71 | $2.60 | $2.65 | 1 140 362 |
| Aug 06, 2020 | $2.67 | $2.70 | $2.59 | $2.66 | 764 892 |
| Aug 05, 2020 | $2.70 | $2.70 | $2.57 | $2.70 | 1 030 465 |
| Aug 04, 2020 | $2.67 | $2.70 | $2.58 | $2.70 | 1 058 461 |
| Aug 03, 2020 | $2.53 | $2.68 | $2.51 | $2.61 | 928 321 |
| Jul 31, 2020 | $2.58 | $2.59 | $2.40 | $2.50 | 1 277 732 |
| Jul 30, 2020 | $2.42 | $2.63 | $2.40 | $2.55 | 1 294 839 |
| Jul 29, 2020 | $2.39 | $2.48 | $2.32 | $2.44 | 1 051 918 |
| Jul 28, 2020 | $2.43 | $2.45 | $2.37 | $2.40 | 690 340 |
| Jul 27, 2020 | $2.44 | $2.48 | $2.36 | $2.43 | 1 016 484 |
| Jul 24, 2020 | $2.48 | $2.52 | $2.43 | $2.45 | 708 345 |
| Jul 23, 2020 | $2.50 | $2.60 | $2.48 | $2.52 | 882 984 |
| Jul 22, 2020 | $2.53 | $2.57 | $2.47 | $2.52 | 702 200 |
| Jul 21, 2020 | $2.55 | $2.63 | $2.49 | $2.55 | 999 300 |
| Jul 20, 2020 | $2.54 | $2.63 | $2.51 | $2.53 | 862 800 |
| Jul 17, 2020 | $2.55 | $2.65 | $2.53 | $2.54 | 819 100 |
| Jul 16, 2020 | $2.53 | $2.58 | $2.46 | $2.56 | 719 300 |
