NASDAQ:AGRX
Agile Therapeutics Stock Price (Quote)
$0.376
+0.0005 (+0.133%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.486 | Friday, 10th May 2024 AGRX stock ended at $0.376. This is 0.133% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.52% from a day low at $0.376 to a day high of $0.400. |
| 90 days | $0.200 | $1.31 | |
| 52 weeks | $0.200 | $6.22 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 07, 2020 | $1.92 | $1.93 | $1.79 | $1.81 | 1 693 618 |
| Apr 06, 2020 | $1.94 | $1.97 | $1.82 | $1.89 | 1 191 555 |
| Apr 03, 2020 | $1.84 | $1.88 | $1.75 | $1.85 | 1 011 941 |
| Apr 02, 2020 | $1.89 | $1.94 | $1.81 | $1.84 | 984 101 |
| Apr 01, 2020 | $1.85 | $1.94 | $1.80 | $1.86 | 857 767 |
| Mar 31, 2020 | $2.16 | $2.23 | $1.85 | $1.86 | 2 195 482 |
| Mar 30, 2020 | $2.05 | $2.25 | $1.99 | $2.15 | 1 739 320 |
| Mar 27, 2020 | $1.95 | $2.05 | $1.86 | $2.05 | 1 478 057 |
| Mar 26, 2020 | $1.96 | $2.09 | $1.94 | $2.01 | 2 027 689 |
| Mar 25, 2020 | $1.92 | $2.00 | $1.75 | $1.93 | 2 353 856 |
| Mar 24, 2020 | $1.68 | $1.90 | $1.63 | $1.88 | 4 329 331 |
| Mar 23, 2020 | $1.62 | $1.69 | $1.45 | $1.58 | 2 354 887 |
| Mar 20, 2020 | $1.65 | $1.67 | $1.56 | $1.62 | 1 798 847 |
| Mar 19, 2020 | $1.62 | $1.76 | $1.58 | $1.62 | 1 804 084 |
| Mar 18, 2020 | $1.67 | $1.81 | $1.60 | $1.67 | 1 979 051 |
| Mar 17, 2020 | $1.76 | $1.85 | $1.57 | $1.78 | 2 514 688 |
| Mar 16, 2020 | $1.65 | $1.87 | $1.52 | $1.67 | 3 281 700 |
| Mar 13, 2020 | $1.75 | $1.96 | $1.45 | $1.96 | 4 305 368 |
| Mar 12, 2020 | $1.49 | $1.81 | $1.35 | $1.68 | 3 401 398 |
| Mar 11, 2020 | $2.09 | $2.16 | $1.82 | $1.94 | 3 691 067 |
