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 |
| Mar 10, 2020 | $2.27 | $2.29 | $2.11 | $2.11 | 2 049 770 |
| Mar 09, 2020 | $2.40 | $2.40 | $2.05 | $2.18 | 3 923 399 |
| Mar 06, 2020 | $2.40 | $2.95 | $2.35 | $2.56 | 9 127 232 |
| Mar 05, 2020 | $2.29 | $2.54 | $2.28 | $2.32 | 3 563 561 |
| Mar 04, 2020 | $2.39 | $2.43 | $2.11 | $2.34 | 5 105 118 |
| Mar 03, 2020 | $2.57 | $2.60 | $2.30 | $2.32 | 4 420 128 |
| Mar 02, 2020 | $2.69 | $2.70 | $2.45 | $2.54 | 2 788 588 |
| Feb 28, 2020 | $2.49 | $2.82 | $2.45 | $2.68 | 3 725 857 |
| Feb 27, 2020 | $3.00 | $3.00 | $2.44 | $2.74 | 7 691 445 |
| Feb 26, 2020 | $3.09 | $3.31 | $3.01 | $3.15 | 7 735 370 |
| Feb 25, 2020 | $3.08 | $3.18 | $3.00 | $3.02 | 3 736 016 |
| Feb 24, 2020 | $3.00 | $3.18 | $2.98 | $3.05 | 3 730 988 |
| Feb 21, 2020 | $3.08 | $3.24 | $3.03 | $3.10 | 8 811 014 |
| Feb 20, 2020 | $3.63 | $3.63 | $3.37 | $3.58 | 4 203 677 |
| Feb 19, 2020 | $4.00 | $4.00 | $3.30 | $3.66 | 7 339 419 |
| Feb 18, 2020 | $4.00 | $4.30 | $3.74 | $3.94 | 12 866 522 |
| Feb 14, 2020 | $4.18 | $4.24 | $3.57 | $4.07 | 6 004 344 |
| Feb 13, 2020 | $4.34 | $4.35 | $2.72 | $4.13 | 13 417 201 |
| Feb 12, 2020 | $4.65 | $4.77 | $4.20 | $4.32 | 7 441 727 |
| Feb 11, 2020 | $4.32 | $4.65 | $4.15 | $4.40 | 7 757 205 |
| Feb 10, 2020 | $4.05 | $4.16 | $3.96 | $4.01 | 3 579 591 |
| Feb 07, 2020 | $3.70 | $4.03 | $3.62 | $3.93 | 3 317 004 |
| Feb 06, 2020 | $3.60 | $3.75 | $3.53 | $3.69 | 1 526 345 |
| Feb 05, 2020 | $3.67 | $3.75 | $3.51 | $3.59 | 2 154 099 |
| Feb 04, 2020 | $3.80 | $3.81 | $3.54 | $3.74 | 2 386 524 |
