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 |
| Jan 04, 2017 | $1.93 | $2.94 | $1.82 | $2.63 | 18 530 542 |
| Jan 03, 2017 | $5.77 | $5.81 | $4.46 | $5.00 | 651 641 |
| Dec 30, 2016 | $6.00 | $6.04 | $5.62 | $5.70 | 268 483 |
| Dec 29, 2016 | $6.15 | $6.42 | $5.96 | $6.03 | 212 801 |
| Dec 28, 2016 | $6.44 | $6.49 | $6.10 | $6.13 | 162 741 |
| Dec 27, 2016 | $6.57 | $6.66 | $6.40 | $6.51 | 83 817 |
| Dec 23, 2016 | $6.57 | $6.70 | $6.55 | $6.62 | 100 053 |
| Dec 22, 2016 | $6.45 | $6.57 | $6.35 | $6.55 | 130 058 |
| Dec 21, 2016 | $6.76 | $6.83 | $6.39 | $6.49 | 157 719 |
| Dec 20, 2016 | $6.93 | $6.94 | $6.67 | $6.73 | 214 043 |
| Dec 19, 2016 | $6.80 | $7.06 | $6.71 | $6.87 | 334 644 |
| Dec 16, 2016 | $6.58 | $6.95 | $6.58 | $6.75 | 351 057 |
| Dec 15, 2016 | $6.64 | $6.72 | $6.51 | $6.54 | 48 428 |
| Dec 14, 2016 | $6.66 | $6.74 | $6.54 | $6.61 | 44 897 |
| Dec 13, 2016 | $6.81 | $6.87 | $6.62 | $6.72 | 65 045 |
| Dec 12, 2016 | $6.71 | $6.80 | $6.59 | $6.72 | 58 961 |
| Dec 09, 2016 | $6.82 | $6.88 | $6.68 | $6.71 | 126 730 |
| Dec 08, 2016 | $6.73 | $6.86 | $6.60 | $6.76 | 115 955 |
| Dec 07, 2016 | $6.85 | $6.86 | $6.67 | $6.70 | 285 471 |
| Dec 06, 2016 | $6.96 | $6.97 | $6.75 | $6.85 | 47 388 |
| Dec 05, 2016 | $6.76 | $7.00 | $6.76 | $6.96 | 77 197 |
| Dec 02, 2016 | $6.75 | $6.94 | $6.75 | $6.76 | 48 418 |
| Dec 01, 2016 | $6.86 | $6.97 | $6.75 | $6.75 | 39 403 |
| Nov 30, 2016 | $6.87 | $7.09 | $6.81 | $6.87 | 69 998 |
| Nov 29, 2016 | $7.00 | $7.02 | $6.80 | $6.88 | 40 827 |
