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 |
| Jun 01, 2016 | $8.21 | $8.21 | $8.21 | $8.21 | 96 732 |
| May 31, 2016 | $8.00 | $8.00 | $8.00 | $8.00 | 42 274 |
| May 27, 2016 | $7.98 | $7.98 | $7.98 | $7.98 | 16 264 |
| May 26, 2016 | $7.90 | $7.90 | $7.90 | $7.90 | 23 037 |
| May 25, 2016 | $7.70 | $7.70 | $7.70 | $7.70 | 33 677 |
| May 24, 2016 | $7.47 | $7.47 | $7.47 | $7.47 | 35 859 |
| May 23, 2016 | $7.02 | $7.02 | $7.02 | $7.02 | 40 065 |
| May 20, 2016 | $6.90 | $6.90 | $6.90 | $6.90 | 17 737 |
| May 19, 2016 | $6.57 | $6.57 | $6.57 | $6.57 | 14 211 |
| May 18, 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 10 921 |
| May 17, 2016 | $6.53 | $6.53 | $6.53 | $6.53 | 28 645 |
| May 16, 2016 | $6.89 | $6.89 | $6.89 | $6.89 | 38 630 |
| May 13, 2016 | $6.49 | $6.49 | $6.49 | $6.49 | 23 984 |
| May 12, 2016 | $6.34 | $6.34 | $6.34 | $6.34 | 29 259 |
| May 11, 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 20 152 |
| May 10, 2016 | $6.22 | $6.22 | $6.22 | $6.22 | 36 919 |
| May 09, 2016 | $5.98 | $5.98 | $5.98 | $5.98 | 25 073 |
| May 06, 2016 | $5.87 | $5.87 | $5.87 | $5.87 | 41 923 |
| May 05, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 63 386 |
| May 04, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 27 616 |
| May 03, 2016 | $5.76 | $5.76 | $5.76 | $5.76 | 24 066 |
| May 02, 2016 | $5.97 | $5.97 | $5.97 | $5.97 | 16 427 |
| Apr 29, 2016 | $5.79 | $5.79 | $5.79 | $5.79 | 25 391 |
| Apr 28, 2016 | $5.75 | $5.75 | $5.75 | $5.75 | 11 806 |
| Apr 27, 2016 | $5.78 | $5.78 | $5.78 | $5.78 | 167 073 |
