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 |
| Jul 07, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 33 800 |
| Jul 06, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 88 900 |
| Jul 05, 2016 | $7.48 | $7.48 | $7.48 | $7.48 | 174 900 |
| Jul 01, 2016 | $7.66 | $7.66 | $7.66 | $7.66 | 24 500 |
| Jun 30, 2016 | $7.61 | $7.61 | $7.61 | $7.61 | 40 100 |
| Jun 29, 2016 | $7.61 | $7.61 | $7.61 | $7.61 | 54 100 |
| Jun 28, 2016 | $7.41 | $7.41 | $7.41 | $7.41 | 29 900 |
| Jun 27, 2016 | $7.04 | $7.04 | $7.04 | $7.04 | 55 000 |
| Jun 24, 2016 | $7.56 | $7.56 | $7.56 | $7.56 | 219 600 |
| Jun 23, 2016 | $7.28 | $7.28 | $7.28 | $7.28 | 33 300 |
| Jun 22, 2016 | $6.88 | $6.88 | $6.88 | $6.88 | 29 600 |
| Jun 21, 2016 | $6.90 | $6.90 | $6.90 | $6.90 | 25 900 |
| Jun 20, 2016 | $7.14 | $7.14 | $7.14 | $7.14 | 77 100 |
| Jun 17, 2016 | $7.16 | $7.16 | $7.16 | $7.16 | 149 300 |
| Jun 16, 2016 | $7.53 | $7.53 | $7.53 | $7.53 | 30 634 |
| Jun 15, 2016 | $7.53 | $7.53 | $7.53 | $7.53 | 38 950 |
| Jun 14, 2016 | $7.64 | $7.64 | $7.64 | $7.64 | 74 121 |
| Jun 13, 2016 | $7.80 | $7.80 | $7.80 | $7.80 | 61 408 |
| Jun 10, 2016 | $8.07 | $8.07 | $8.07 | $8.07 | 72 247 |
| Jun 09, 2016 | $7.79 | $7.79 | $7.79 | $7.79 | 40 856 |
| Jun 08, 2016 | $7.63 | $7.63 | $7.63 | $7.63 | 68 156 |
| Jun 07, 2016 | $8.07 | $8.07 | $8.07 | $8.07 | 65 115 |
| Jun 06, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 54 175 |
| Jun 03, 2016 | $8.10 | $8.10 | $8.10 | $8.10 | 57 230 |
| Jun 02, 2016 | $8.27 | $8.27 | $8.27 | $8.27 | 88 177 |
