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 |
| Oct 21, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 32 200 |
| Oct 20, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 35 600 |
| Oct 19, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 46 000 |
| Oct 18, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 37 600 |
| Oct 17, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 37 300 |
| Oct 14, 2016 | $7.34 | $7.34 | $7.34 | $7.34 | 28 800 |
| Oct 13, 2016 | $7.32 | $7.32 | $7.32 | $7.32 | 12 700 |
| Oct 12, 2016 | $7.40 | $7.40 | $7.40 | $7.40 | 43 800 |
| Oct 11, 2016 | $7.80 | $7.80 | $7.80 | $7.80 | 28 500 |
| Oct 10, 2016 | $7.82 | $7.82 | $7.82 | $7.82 | 22 600 |
| Oct 07, 2016 | $7.48 | $7.48 | $7.48 | $7.48 | 61 400 |
| Oct 06, 2016 | $7.20 | $7.20 | $7.20 | $7.20 | 74 700 |
| Oct 05, 2016 | $7.16 | $7.16 | $7.16 | $7.16 | 49 800 |
| Oct 04, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 37 200 |
| Oct 03, 2016 | $7.29 | $7.29 | $7.29 | $7.29 | 41 800 |
| Sep 30, 2016 | $6.98 | $6.98 | $6.98 | $6.98 | 67 100 |
| Sep 29, 2016 | $6.96 | $6.96 | $6.96 | $6.96 | 26 900 |
| Sep 28, 2016 | $7.27 | $7.27 | $7.27 | $7.27 | 25 900 |
| Sep 27, 2016 | $7.34 | $7.34 | $7.34 | $7.34 | 62 300 |
| Sep 26, 2016 | $7.21 | $7.21 | $7.21 | $7.21 | 68 600 |
| Sep 23, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 24 700 |
| Sep 22, 2016 | $7.30 | $7.30 | $7.30 | $7.30 | 17 800 |
| Sep 21, 2016 | $7.44 | $7.44 | $7.44 | $7.44 | 32 200 |
| Sep 20, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 16 900 |
| Sep 19, 2016 | $7.49 | $7.49 | $7.49 | $7.49 | 34 400 |
