14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.356 $0.486 Friday, 17th May 2024 AGRX stock ended at $0.378. This is 5.47% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 8.02% from a day low at $0.378 to a day high of $0.408.
90 days $0.200 $1.31
52 weeks $0.200 $4.26

Historical Agile Therapeutics prices

Date Open High Low Close Volume
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
Feb 03, 2020 $3.67 $3.88 $3.65 $3.72 1 908 533
Jan 31, 2020 $3.80 $3.80 $3.36 $3.70 2 226 111
Jan 30, 2020 $3.80 $3.94 $3.60 $3.78 2 595 402
Jan 29, 2020 $4.10 $4.20 $3.69 $3.84 6 229 026
Jan 28, 2020 $3.50 $3.96 $3.42 $3.92 5 507 034
Jan 27, 2020 $3.32 $3.55 $3.21 $3.41 3 019 025
Jan 24, 2020 $3.14 $3.58 $3.14 $3.35 6 494 805
Jan 23, 2020 $2.95 $3.09 $2.80 $3.08 4 143 967
Jan 22, 2020 $2.79 $2.90 $2.70 $2.83 1 889 019
Jan 21, 2020 $2.83 $2.92 $2.67 $2.79 2 303 389
Jan 17, 2020 $2.93 $2.93 $2.82 $2.82 1 760 352
Jan 16, 2020 $2.88 $2.99 $2.82 $2.93 1 934 459
Jan 15, 2020 $3.00 $3.03 $2.80 $2.84 2 605 072
Jan 14, 2020 $2.96 $3.08 $2.90 $2.98 1 613 559
Jan 13, 2020 $2.97 $3.02 $2.87 $2.94 1 858 939
Jan 10, 2020 $3.00 $3.01 $2.87 $2.95 1 687 933
Jan 09, 2020 $3.02 $3.10 $2.86 $2.97 2 308 023
Jan 08, 2020 $2.81 $2.97 $2.80 $2.92 1 471 222
Jan 07, 2020 $2.85 $2.90 $2.74 $2.85 1 574 646
Jan 06, 2020 $2.87 $3.12 $2.81 $2.85 3 478 856

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AGRX stock historical prices to predict future price movements?
Trend Analysis: Examine the AGRX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AGRX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Agile Therapeutics

Agile Therapeutics Agile Therapeutics, Inc., a women's healthcare company, researches, develops, and commercializes prescription contraceptive products for women in the United States. Its lead product is Twirla, also known as AG200-15, a once-weekly prescription combination hormonal contraceptive patch. The company is also developing a pipeline of Twirla line extensions and other products, including AG200-15 Extended Regimen (ER), a regimen that allows a woman to h... AGRX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT