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 |
| 2022-01-14 | $0.410 | $0.420 | $0.358 | $0.380 | 2 117 800 |
| 2022-01-13 | $0.400 | $0.435 | $0.392 | $0.397 | 2 682 400 |
| 2022-01-12 | $0.407 | $0.410 | $0.392 | $0.397 | 1 609 000 |
| 2022-01-11 | $0.400 | $0.420 | $0.397 | $0.400 | 1 498 400 |
| 2022-01-10 | $0.449 | $0.460 | $0.391 | $0.400 | 3 350 300 |
| 2022-01-07 | $0.460 | $0.470 | $0.442 | $0.451 | 613 900 |
| 2022-01-06 | $0.471 | $0.471 | $0.440 | $0.460 | 954 300 |
| 2022-01-05 | $0.518 | $0.518 | $0.463 | $0.468 | 1 285 314 |
| 2022-01-04 | $0.532 | $0.533 | $0.490 | $0.497 | 1 085 237 |
| 2022-01-03 | $0.481 | $0.534 | $0.481 | $0.517 | 839 856 |
| 2021-12-31 | $0.470 | $0.500 | $0.470 | $0.488 | 1 363 231 |
| 2021-12-30 | $0.500 | $0.518 | $0.482 | $0.491 | 2 014 117 |
| 2021-12-29 | $0.500 | $0.528 | $0.480 | $0.504 | 1 664 896 |
| 2021-12-28 | $0.513 | $0.530 | $0.500 | $0.503 | 1 615 419 |
| 2021-12-27 | $0.550 | $0.550 | $0.504 | $0.513 | 1 915 456 |
| 2021-12-23 | $0.530 | $0.556 | $0.530 | $0.550 | 1 128 657 |
| 2021-12-22 | $0.525 | $0.550 | $0.525 | $0.542 | 890 489 |
| 2021-12-21 | $0.540 | $0.545 | $0.514 | $0.532 | 1 395 743 |
| 2021-12-20 | $0.522 | $0.545 | $0.502 | $0.524 | 1 626 845 |
| 2021-12-17 | $0.556 | $0.588 | $0.520 | $0.520 | 1 607 743 |
| 2021-12-16 | $0.581 | $0.607 | $0.565 | $0.570 | 910 521 |
| 2021-12-15 | $0.570 | $0.596 | $0.545 | $0.584 | 1 456 682 |
| 2021-12-14 | $0.617 | $0.629 | $0.559 | $0.574 | 2 106 562 |
| 2021-12-13 | $0.654 | $0.660 | $0.610 | $0.622 | 716 633 |
| 2021-12-10 | $0.684 | $0.690 | $0.652 | $0.660 | 543 022 |
| 2021-12-09 | $0.710 | $0.730 | $0.670 | $0.673 | 1 124 530 |
| 2021-12-08 | $0.711 | $0.740 | $0.650 | $0.700 | 1 251 912 |
| 2021-12-07 | $0.630 | $0.726 | $0.630 | $0.706 | 3 284 469 |
| 2021-12-06 | $0.590 | $0.640 | $0.560 | $0.630 | 1 758 532 |
| 2021-12-03 | $0.611 | $0.615 | $0.565 | $0.585 | 1 674 864 |
| 2021-12-02 | $0.635 | $0.643 | $0.570 | $0.600 | 2 854 403 |
| 2021-12-01 | $0.670 | $0.683 | $0.620 | $0.637 | 4 257 169 |
| 2021-11-30 | $0.570 | $0.680 | $0.565 | $0.630 | 9 341 541 |
| 2021-11-29 | $0.560 | $0.577 | $0.540 | $0.570 | 1 383 111 |
| 2021-11-26 | $0.598 | $0.598 | $0.540 | $0.551 | 1 239 240 |
| 2021-11-24 | $0.560 | $0.607 | $0.560 | $0.598 | 1 097 903 |
| 2021-11-23 | $0.620 | $0.620 | $0.552 | $0.575 | 1 403 272 |
| 2021-11-22 | $0.645 | $0.650 | $0.576 | $0.596 | 1 429 208 |
| 2021-11-19 | $0.670 | $0.670 | $0.613 | $0.622 | 1 441 991 |
| 2021-11-18 | $0.693 | $0.693 | $0.631 | $0.651 | 1 494 856 |
| 2021-11-17 | $0.733 | $0.733 | $0.672 | $0.686 | 1 379 815 |
| 2021-11-16 | $0.750 | $0.759 | $0.720 | $0.730 | 752 717 |
| 2021-11-15 | $0.759 | $0.760 | $0.720 | $0.745 | 726 630 |
| 2021-11-12 | $0.760 | $0.760 | $0.720 | $0.760 | 796 152 |
| 2021-11-11 | $0.731 | $0.762 | $0.730 | $0.741 | 612 102 |
| 2021-11-10 | $0.755 | $0.755 | $0.730 | $0.733 | 898 210 |
| 2021-11-09 | $0.780 | $0.781 | $0.755 | $0.761 | 980 747 |
| 2021-11-08 | $0.791 | $0.791 | $0.755 | $0.783 | 871 491 |
| 2021-11-05 | $0.82 | $0.82 | $0.770 | $0.786 | 1 093 025 |
| 2021-11-04 | $0.80 | $0.82 | $0.790 | $0.81 | 1 054 938 |
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.
