Skip to main content

Aceragen, Inc. - Common Stock (NQ: ACGN )

0.3800 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.340 2.500 2.180 2.290 21,139 +0.07(+3.15%)
Mar 30, 2023 2.290 2.290 2.180 2.220 16,143 +0.06(+2.78%)
Mar 29, 2023 2.200 2.201 2.140 2.160 8,822 -0.02(-0.92%)
Mar 28, 2023 2.270 2.280 2.140 2.180 12,178 -0.09(-4.18%)
Mar 27, 2023 2.300 2.300 2.260 2.275 8,334 +0.02(+0.66%)
Mar 24, 2023 2.700 2.700 2.230 2.260 37,261 -0.48(-17.52%)
Mar 23, 2023 2.720 2.800 2.700 2.740 5,627 +0.08(+3.01%)
Mar 22, 2023 3.010 3.010 2.660 2.660 18,592 -0.35(-11.63%)
Mar 21, 2023 2.950 3.190 2.950 3.010 6,291 +0.01(+0.33%)
Mar 20, 2023 3.580 3.927 2.790 3.000 68,186 -0.57(-15.97%)
Mar 17, 2023 4.110 4.139 3.570 3.570 32,356 -0.59(-14.18%)
Mar 16, 2023 4.140 4.210 4.120 4.160 3,713 -0.05(-1.19%)
Mar 15, 2023 4.000 4.420 4.000 4.210 13,763 +0.17(+4.21%)
Mar 14, 2023 4.030 4.250 4.021 4.040 5,064 +0.02(+0.50%)
Mar 13, 2023 4.093 4.183 4.020 4.020 6,265 -0.29(-6.73%)
Mar 10, 2023 4.290 4.345 4.159 4.310 7,378 +0.03(+0.70%)
Mar 09, 2023 4.360 4.800 4.120 4.280 31,896 -0.35(-7.56%)
Mar 08, 2023 4.530 4.630 4.418 4.630 7,094 +0.26(+5.95%)
Mar 07, 2023 4.760 4.760 4.370 4.370 7,149 -0.21(-4.59%)
Mar 06, 2023 4.330 4.750 4.320 4.580 13,746 +0.36(+8.53%)
Mar 03, 2023 4.360 4.670 4.200 4.220 58,822 -0.17(-3.87%)
Mar 02, 2023 4.120 4.390 4.100 4.390 8,859 +0.18(+4.28%)
Mar 01, 2023 4.470 4.600 4.120 4.210 92,850 -0.29(-6.44%)
Feb 28, 2023 4.550 4.584 4.500 4.500 3,038 -0.01(-0.22%)
Feb 27, 2023 4.510 4.530 4.500 4.510 3,051 +0.00(+0.00%)
Feb 24, 2023 4.840 4.890 4.490 4.510 16,813 -0.51(-10.16%)
Feb 23, 2023 4.800 5.100 4.800 5.020 18,960 +0.17(+3.51%)
Feb 22, 2023 4.910 5.030 4.850 4.850 14,265 -0.08(-1.62%)
Feb 21, 2023 5.040 5.120 4.816 4.930 12,850 +0.02(+0.41%)
Feb 17, 2023 4.830 5.000 4.750 4.910 7,387 +0.00(+0.00%)
Feb 16, 2023 4.865 5.000 4.865 4.910 5,974 -0.08(-1.60%)
Feb 15, 2023 4.730 5.040 4.730 4.990 4,818 +0.07(+1.42%)
Feb 14, 2023 4.815 4.960 4.815 4.920 6,002 -0.03(-0.61%)
Feb 13, 2023 4.960 5.440 4.770 4.950 35,687 +0.10(+1.98%)
Feb 10, 2023 5.155 5.155 4.820 4.854 22,429 -0.14(-2.73%)
Feb 09, 2023 5.870 5.870 4.770 4.990 24,832 -0.78(-13.52%)
Feb 08, 2023 5.750 5.980 5.460 5.770 9,404 -0.22(-3.67%)
Feb 07, 2023 5.700 6.080 5.590 5.990 25,735 +0.10(+1.61%)
Feb 06, 2023 5.700 6.190 5.690 5.895 20,846 +0.24(+4.34%)
Feb 03, 2023 5.010 5.740 5.010 5.650 67,760 +0.71(+14.37%)
Feb 02, 2023 4.820 5.270 4.740 4.940 48,603 +0.25(+5.33%)
Feb 01, 2023 4.660 4.850 4.660 4.690 9,219 +0.00(+0.00%)
Jan 31, 2023 5.100 5.180 4.660 4.690 19,009 -0.31(-6.29%)
Jan 30, 2023 4.700 5.200 4.640 5.005 87,073 +0.29(+6.26%)
Jan 27, 2023 4.820 4.906 4.550 4.710 20,506 -0.14(-2.89%)
Jan 26, 2023 5.350 5.516 4.810 4.850 15,898 -0.25(-4.90%)
Jan 25, 2023 5.610 5.610 5.050 5.100 32,099 -0.60(-10.52%)
Jan 24, 2023 4.900 5.700 4.860 5.700 57,489 +0.76(+15.38%)
Jan 23, 2023 5.060 5.210 4.770 4.940 63,619 -0.27(-5.18%)
Jan 20, 2023 5.710 5.730 5.100 5.210 87,056 -0.55(-9.55%)
Jan 19, 2023 8.310 8.445 5.320 5.760 230,187 -2.88(-33.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.