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 |
| Aug 11, 2016 | $7.19 | $7.19 | $7.19 | $7.19 | 203 500 |
| Aug 10, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 163 900 |
| Aug 09, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 418 200 |
| Aug 08, 2016 | $7.36 | $7.36 | $7.36 | $7.36 | 33 700 |
| Aug 05, 2016 | $7.01 | $7.01 | $7.01 | $7.01 | 21 400 |
| Aug 04, 2016 | $6.95 | $6.95 | $6.95 | $6.95 | 19 100 |
| Aug 03, 2016 | $7.05 | $7.05 | $7.05 | $7.05 | 32 100 |
| Aug 02, 2016 | $7.07 | $7.07 | $7.07 | $7.07 | 27 000 |
| Aug 01, 2016 | $7.33 | $7.33 | $7.33 | $7.33 | 19 100 |
| Jul 29, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 44 900 |
| Jul 28, 2016 | $6.78 | $6.78 | $6.78 | $6.78 | 5 300 |
| Jul 27, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 19 300 |
| Jul 26, 2016 | $6.67 | $6.67 | $6.67 | $6.67 | 96 600 |
| Jul 25, 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 13 600 |
| Jul 22, 2016 | $6.86 | $6.86 | $6.86 | $6.86 | 25 500 |
| Jul 21, 2016 | $6.66 | $6.66 | $6.66 | $6.66 | 16 500 |
| Jul 20, 2016 | $6.80 | $6.80 | $6.80 | $6.80 | 66 300 |
| Jul 19, 2016 | $6.58 | $6.58 | $6.58 | $6.58 | 23 500 |
| Jul 18, 2016 | $6.78 | $6.78 | $6.78 | $6.78 | 97 700 |
| Jul 15, 2016 | $7.01 | $7.01 | $7.01 | $7.01 | 23 800 |
| Jul 14, 2016 | $6.96 | $6.96 | $6.96 | $6.96 | 30 200 |
| Jul 13, 2016 | $7.10 | $7.10 | $7.10 | $7.10 | 37 100 |
| Jul 12, 2016 | $7.27 | $7.27 | $7.27 | $7.27 | 165 100 |
| Jul 11, 2016 | $7.55 | $7.55 | $7.55 | $7.55 | 34 600 |
| Jul 08, 2016 | $7.48 | $7.48 | $7.48 | $7.48 | 29 200 |
