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 |
| Sep 16, 2016 | $7.28 | $7.28 | $7.28 | $7.28 | 106 400 |
| Sep 15, 2016 | $7.09 | $7.09 | $7.09 | $7.09 | 14 700 |
| Sep 14, 2016 | $7.04 | $7.04 | $7.04 | $7.04 | 14 500 |
| Sep 13, 2016 | $7.11 | $7.11 | $7.11 | $7.11 | 24 700 |
| Sep 12, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 23 600 |
| Sep 09, 2016 | $6.78 | $6.78 | $6.78 | $6.78 | 31 800 |
| Sep 08, 2016 | $7.07 | $7.07 | $7.07 | $7.07 | 69 500 |
| Sep 07, 2016 | $7.16 | $7.16 | $7.16 | $7.16 | 34 900 |
| Sep 06, 2016 | $7.10 | $7.10 | $7.10 | $7.10 | 47 800 |
| Sep 02, 2016 | $7.17 | $7.17 | $7.17 | $7.17 | 40 200 |
| Sep 01, 2016 | $7.46 | $7.46 | $7.46 | $7.46 | 142 900 |
| Aug 31, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 61 800 |
| Aug 30, 2016 | $7.35 | $7.35 | $7.35 | $7.35 | 40 300 |
| Aug 29, 2016 | $7.54 | $7.54 | $7.54 | $7.54 | 17 600 |
| Aug 26, 2016 | $7.23 | $7.23 | $7.23 | $7.23 | 9 200 |
| Aug 25, 2016 | $7.34 | $7.34 | $7.34 | $7.34 | 14 800 |
| Aug 24, 2016 | $7.56 | $7.56 | $7.56 | $7.56 | 63 000 |
| Aug 23, 2016 | $7.33 | $7.33 | $7.33 | $7.33 | 16 800 |
| Aug 22, 2016 | $7.04 | $7.04 | $7.04 | $7.04 | 4 800 |
| Aug 19, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 17 800 |
| Aug 18, 2016 | $7.07 | $7.07 | $7.07 | $7.07 | 24 900 |
| Aug 17, 2016 | $6.96 | $6.96 | $6.96 | $6.96 | 47 300 |
| Aug 16, 2016 | $7.05 | $7.05 | $7.05 | $7.05 | 19 100 |
| Aug 15, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 62 000 |
| Aug 12, 2016 | $6.93 | $6.93 | $6.93 | $6.93 | 42 200 |
