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 |
| 2024-01-02 | $1.94 | $1.98 | $1.84 | $1.84 | 65 802 |
| 2023-12-29 | $1.93 | $1.97 | $1.85 | $1.95 | 55 083 |
| 2023-12-28 | $1.96 | $2.00 | $1.82 | $1.92 | 111 457 |
| 2023-12-27 | $1.97 | $1.97 | $1.88 | $1.92 | 38 034 |
| 2023-12-26 | $2.03 | $2.03 | $1.85 | $1.88 | 74 477 |
| 2023-12-22 | $2.01 | $2.07 | $1.92 | $1.95 | 89 186 |
| 2023-12-21 | $2.04 | $2.10 | $1.96 | $2.01 | 85 160 |
| 2023-12-20 | $2.03 | $2.17 | $1.99 | $2.01 | 107 319 |
| 2023-12-19 | $2.09 | $2.19 | $2.02 | $2.10 | 50 498 |
| 2023-12-18 | $2.03 | $2.09 | $2.00 | $2.05 | 34 894 |
| 2023-12-15 | $2.20 | $2.20 | $2.01 | $2.02 | 64 897 |
| 2023-12-14 | $2.15 | $2.20 | $2.02 | $2.07 | 58 432 |
| 2023-12-13 | $2.14 | $2.14 | $2.00 | $2.12 | 39 413 |
| 2023-12-12 | $2.19 | $2.19 | $1.94 | $2.04 | 68 825 |
| 2023-12-11 | $2.32 | $2.32 | $2.12 | $2.19 | 52 922 |
| 2023-12-08 | $2.35 | $2.42 | $2.25 | $2.30 | 32 866 |
| 2023-12-07 | $2.32 | $2.40 | $2.26 | $2.35 | 35 302 |
| 2023-12-06 | $2.59 | $2.60 | $2.26 | $2.30 | 60 329 |
| 2023-12-05 | $2.30 | $2.58 | $2.15 | $2.20 | 89 090 |
| 2023-12-04 | $2.17 | $2.61 | $2.10 | $2.47 | 203 393 |
| 2023-12-01 | $2.09 | $2.16 | $2.06 | $2.16 | 22 491 |
| 2023-11-30 | $2.13 | $2.14 | $1.98 | $2.11 | 58 347 |
| 2023-11-29 | $2.13 | $2.13 | $2.07 | $2.12 | 16 604 |
| 2023-11-28 | $2.08 | $2.11 | $2.00 | $2.11 | 12 500 |
| 2023-11-27 | $2.13 | $2.19 | $2.03 | $2.08 | 24 753 |
