NASDAQ:AGRX
$0.221
(
-5.91%
)
Tuesday, 28th Mar 2023
Agile Therapeutics Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.290 | Tuesday, 28th Mar 2023 AGRX stock ended at $0.221. This is 5.91% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 15.29% from a day low at $0.213 to a day high of $0.245. |
| 90 days | $0.184 | $0.320 | |
| 52 weeks | $0.110 | $4.37 |
Historical Agile Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-09 | $1.28 | $1.30 | $1.22 | $1.22 | 112 882 |
| 2022-06-08 | $1.29 | $1.33 | $1.25 | $1.32 | 161 305 |
| 2022-06-07 | $1.22 | $1.27 | $1.22 | $1.26 | 200 288 |
| 2022-06-06 | $1.32 | $1.32 | $1.22 | $1.25 | 276 285 |
| 2022-06-03 | $1.34 | $1.36 | $1.28 | $1.28 | 161 714 |
| 2022-06-02 | $1.36 | $1.42 | $1.31 | $1.36 | 185 573 |
| 2022-06-01 | $1.45 | $1.49 | $1.35 | $1.37 | 215 998 |
| 2022-05-31 | $1.55 | $1.60 | $1.39 | $1.40 | 231 889 |
| 2022-05-27 | $1.33 | $1.56 | $1.33 | $1.55 | 392 326 |
| 2022-05-26 | $1.35 | $1.43 | $1.33 | $1.35 | 312 839 |
| 2022-05-25 | $1.37 | $1.39 | $1.27 | $1.35 | 245 111 |
| 2022-05-24 | $1.30 | $1.55 | $1.24 | $1.38 | 812 812 |
| 2022-05-23 | $1.31 | $1.32 | $1.22 | $1.31 | 153 269 |
| 2022-05-20 | $1.39 | $1.42 | $1.25 | $1.29 | 334 782 |
| 2022-05-19 | $1.31 | $1.44 | $1.28 | $1.39 | 313 197 |
| 2022-05-18 | $1.34 | $1.35 | $1.30 | $1.35 | 239 224 |
| 2022-05-17 | $1.43 | $1.43 | $1.25 | $1.30 | 547 226 |
| 2022-05-16 | $1.58 | $1.58 | $1.38 | $1.40 | 488 663 |
| 2022-05-13 | $1.65 | $1.70 | $1.57 | $1.63 | 341 430 |
| 2022-05-12 | $1.58 | $1.73 | $1.58 | $1.65 | 336 033 |
| 2022-05-11 | $1.79 | $1.83 | $1.60 | $1.62 | 155 116 |
| 2022-05-10 | $1.80 | $1.83 | $1.67 | $1.79 | 174 927 |
| 2022-05-09 | $1.76 | $1.84 | $1.64 | $1.77 | 253 902 |
| 2022-05-06 | $1.85 | $1.86 | $1.73 | $1.79 | 176 305 |
| 2022-05-05 | $2.06 | $2.08 | $1.82 | $1.88 | 445 928 |
| 2022-05-04 | $2.14 | $2.14 | $1.95 | $2.03 | 372 928 |
| 2022-05-03 | $2.27 | $2.32 | $1.82 | $2.07 | 1 963 796 |
| 2022-05-02 | $2.27 | $2.45 | $2.17 | $2.25 | 385 633 |
| 2022-04-29 | $2.56 | $2.57 | $2.26 | $2.29 | 568 486 |
| 2022-04-28 | $3.16 | $3.26 | $2.50 | $2.62 | 933 159 |
| 2022-04-27 | $4.03 | $4.37 | $3.01 | $3.14 | 1 276 196 |
| 2022-04-26 | $0.179 | $0.179 | $0.110 | $0.112 | 104 900 552 |
| 2022-04-25 | $0.138 | $0.145 | $0.130 | $0.136 | 5 993 180 |
| 2022-04-22 | $0.153 | $0.153 | $0.138 | $0.141 | 2 755 208 |
| 2022-04-21 | $0.158 | $0.168 | $0.151 | $0.156 | 9 387 100 |
| 2022-04-20 | $0.164 | $0.165 | $0.156 | $0.161 | 12 178 100 |
| 2022-04-19 | $0.168 | $0.173 | $0.154 | $0.165 | 17 246 900 |
| 2022-04-18 | $0.164 | $0.195 | $0.158 | $0.183 | 55 626 800 |
| 2022-04-14 | $0.177 | $0.180 | $0.159 | $0.163 | 19 500 547 |
| 2022-04-13 | $0.245 | $0.259 | $0.183 | $0.187 | 68 582 912 |
| 2022-04-12 | $0.135 | $0.278 | $0.130 | $0.192 | 148 626 152 |
| 2022-04-11 | $0.160 | $0.160 | $0.126 | $0.129 | 12 922 847 |
| 2022-04-08 | $0.165 | $0.165 | $0.146 | $0.147 | 7 251 100 |
| 2022-04-07 | $0.174 | $0.174 | $0.160 | $0.160 | 3 004 300 |
| 2022-04-06 | $0.181 | $0.181 | $0.165 | $0.168 | 5 267 100 |
| 2022-04-05 | $0.199 | $0.205 | $0.177 | $0.183 | 4 917 300 |
| 2022-04-04 | $0.210 | $0.210 | $0.186 | $0.194 | 7 526 100 |
| 2022-04-01 | $0.216 | $0.216 | $0.195 | $0.209 | 3 815 887 |
| 2022-03-31 | $0.230 | $0.231 | $0.205 | $0.210 | 7 352 922 |
| 2022-03-30 | $0.280 | $0.285 | $0.239 | $0.240 | 13 657 330 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
