NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.384
-0.0208 (-5.14%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.254 | $0.486 | Friday, 3rd May 2024 AGRX stock ended at $0.384. This is 5.14% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.95% from a day low at $0.384 to a day high of $0.430. |
| 90 days | $0.200 | $1.52 | |
| 52 weeks | $0.200 | $6.71 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $2.54 | $2.65 | $2.14 | $2.46 | 5 586 278 |
| May 05, 2020 | $2.86 | $2.97 | $2.71 | $2.83 | 4 033 314 |
| May 04, 2020 | $3.00 | $3.35 | $2.66 | $2.76 | 8 758 281 |
| May 01, 2020 | $2.46 | $2.95 | $2.41 | $2.77 | 6 711 167 |
| Apr 30, 2020 | $2.59 | $2.59 | $2.40 | $2.43 | 1 415 227 |
| Apr 29, 2020 | $2.62 | $2.64 | $2.50 | $2.53 | 1 646 098 |
| Apr 28, 2020 | $2.47 | $2.55 | $2.37 | $2.53 | 1 412 540 |
| Apr 27, 2020 | $2.33 | $2.55 | $2.30 | $2.39 | 2 234 384 |
| Apr 24, 2020 | $2.26 | $2.32 | $2.16 | $2.30 | 1 162 311 |
| Apr 23, 2020 | $2.19 | $2.29 | $2.15 | $2.23 | 1 246 578 |
| Apr 22, 2020 | $2.16 | $2.22 | $2.10 | $2.19 | 990 869 |
| Apr 21, 2020 | $2.16 | $2.22 | $2.07 | $2.10 | 1 417 585 |
| Apr 20, 2020 | $2.25 | $2.27 | $2.11 | $2.18 | 1 198 300 |
| Apr 17, 2020 | $2.25 | $2.27 | $2.11 | $2.23 | 1 196 276 |
| Apr 16, 2020 | $2.26 | $2.28 | $2.11 | $2.23 | 1 062 645 |
| Apr 15, 2020 | $2.28 | $2.29 | $2.07 | $2.25 | 1 674 691 |
| Apr 14, 2020 | $2.43 | $2.57 | $2.26 | $2.32 | 2 410 033 |
| Apr 13, 2020 | $2.26 | $2.39 | $2.11 | $2.37 | 1 996 599 |
| Apr 09, 2020 | $1.97 | $2.20 | $1.87 | $2.18 | 2 760 578 |
| Apr 08, 2020 | $1.85 | $1.92 | $1.82 | $1.90 | 1 394 057 |
