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 |
| Nov 28, 2016 | $6.86 | $7.00 | $6.79 | $6.98 | 54 037 |
| Nov 25, 2016 | $6.86 | $6.99 | $6.75 | $6.84 | 16 879 |
| Nov 23, 2016 | $6.83 | $6.99 | $6.67 | $6.87 | 54 707 |
| Nov 22, 2016 | $6.86 | $7.06 | $6.53 | $6.90 | 118 234 |
| Nov 21, 2016 | $7.20 | $7.21 | $6.81 | $6.88 | 130 132 |
| Nov 18, 2016 | $7.12 | $7.31 | $6.90 | $7.19 | 182 572 |
| Nov 17, 2016 | $7.11 | $7.30 | $6.84 | $7.08 | 92 225 |
| Nov 16, 2016 | $7.02 | $7.28 | $6.95 | $7.12 | 139 330 |
| Nov 15, 2016 | $7.04 | $7.30 | $6.95 | $7.08 | 56 981 |
| Nov 14, 2016 | $7.25 | $7.39 | $6.95 | $7.00 | 160 852 |
| Nov 11, 2016 | $6.65 | $7.29 | $6.41 | $7.19 | 163 107 |
| Nov 10, 2016 | $7.17 | $7.17 | $6.31 | $6.64 | 111 337 |
| Nov 09, 2016 | $7.62 | $7.62 | $6.95 | $7.11 | 78 328 |
| Nov 08, 2016 | $7.64 | $7.64 | $7.64 | $7.64 | 75 136 |
| Nov 07, 2016 | $7.53 | $7.53 | $7.53 | $7.53 | 51 800 |
| Nov 04, 2016 | $7.18 | $7.18 | $7.18 | $7.18 | 22 600 |
| Nov 03, 2016 | $6.94 | $6.94 | $6.94 | $6.94 | 31 400 |
| Nov 02, 2016 | $7.48 | $7.48 | $7.48 | $7.48 | 28 600 |
| Nov 01, 2016 | $7.56 | $7.56 | $7.56 | $7.56 | 27 400 |
| Oct 31, 2016 | $7.60 | $7.60 | $7.60 | $7.60 | 56 500 |
| Oct 28, 2016 | $7.66 | $7.66 | $7.66 | $7.66 | 16 800 |
| Oct 27, 2016 | $7.64 | $7.64 | $7.64 | $7.64 | 22 000 |
| Oct 26, 2016 | $7.36 | $7.36 | $7.36 | $7.36 | 87 900 |
| Oct 25, 2016 | $7.15 | $7.15 | $7.15 | $7.15 | 294 300 |
| Oct 24, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 17 600 |
