NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.400
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.222 | $0.430 | Friday, 26th Apr 2024 AGRX stock ended at $0.400. During the day the stock fluctuated 8.86% from a day low at $0.395 to a day high of $0.430. |
| 90 days | $0.200 | $1.66 | |
| 52 weeks | $0.200 | $6.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 11, 2020 | $2.90 | $2.93 | $2.64 | $2.68 | 3 775 310 |
| Jun 10, 2020 | $2.82 | $3.05 | $2.80 | $2.91 | 2 796 666 |
| Jun 09, 2020 | $2.85 | $2.90 | $2.74 | $2.80 | 1 575 524 |
| Jun 08, 2020 | $2.88 | $2.96 | $2.81 | $2.85 | 1 672 346 |
| Jun 05, 2020 | $2.90 | $2.97 | $2.82 | $2.87 | 1 618 342 |
| Jun 04, 2020 | $2.85 | $2.93 | $2.81 | $2.85 | 1 018 949 |
| Jun 03, 2020 | $2.97 | $3.03 | $2.81 | $2.83 | 1 807 220 |
| Jun 02, 2020 | $2.97 | $3.06 | $2.91 | $2.92 | 1 510 930 |
| Jun 01, 2020 | $2.85 | $3.05 | $2.80 | $2.92 | 1 524 456 |
| May 29, 2020 | $2.96 | $3.01 | $2.76 | $2.82 | 1 518 965 |
| May 28, 2020 | $3.15 | $3.29 | $2.87 | $2.90 | 2 532 848 |
| May 27, 2020 | $2.90 | $3.22 | $2.82 | $3.19 | 3 750 957 |
| May 26, 2020 | $2.89 | $2.95 | $2.83 | $2.89 | 1 712 857 |
| May 22, 2020 | $2.85 | $2.87 | $2.77 | $2.86 | 892 408 |
| May 21, 2020 | $2.88 | $2.90 | $2.78 | $2.84 | 1 154 963 |
| May 20, 2020 | $2.88 | $2.91 | $2.74 | $2.86 | 1 509 727 |
| May 19, 2020 | $2.82 | $2.94 | $2.81 | $2.83 | 1 616 766 |
| May 18, 2020 | $2.64 | $2.89 | $2.61 | $2.84 | 2 348 374 |
| May 15, 2020 | $2.59 | $2.78 | $2.57 | $2.59 | 1 725 341 |
| May 14, 2020 | $2.69 | $2.74 | $2.57 | $2.66 | 1 191 144 |
| May 13, 2020 | $2.85 | $2.89 | $2.56 | $2.72 | 1 703 736 |
| May 12, 2020 | $2.92 | $2.93 | $2.73 | $2.75 | 1 911 755 |
| May 11, 2020 | $2.68 | $2.95 | $2.66 | $2.85 | 2 671 114 |
| May 08, 2020 | $2.46 | $2.65 | $2.42 | $2.59 | 1 921 096 |
| May 07, 2020 | $2.40 | $2.48 | $2.32 | $2.44 | 2 241 496 |
