Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3800 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.7900 0.8201 0.7500 0.8042 60,782 +0.00(+0.52%)
Jul 28, 2023 0.8100 0.8600 0.7500 0.8000 155,332 -0.07(-8.05%)
Jul 27, 2023 0.8254 1.000 0.8254 0.8700 232,835 -0.03(-2.79%)
Jul 26, 2023 0.6000 0.9001 0.5947 0.8950 611,940 +0.27(+42.06%)
Jul 25, 2023 0.7500 0.7500 0.6000 0.6300 298,645 -0.11(-15.44%)
Jul 24, 2023 0.9800 1.010 0.6860 0.7450 624,953 -0.24(-23.99%)
Jul 21, 2023 1.250 1.257 0.9525 0.9801 333,823 -0.28(-22.21%)
Jul 20, 2023 1.400 1.410 1.200 1.260 111,848 -0.18(-12.50%)
Jul 19, 2023 1.540 1.540 1.420 1.440 23,452 -0.06(-4.00%)
Jul 18, 2023 1.450 1.520 1.450 1.500 10,808 -0.00(-0.33%)
Jul 17, 2023 1.500 1.550 1.470 1.505 10,958 -0.02(-0.99%)
Jul 14, 2023 1.580 1.580 1.500 1.520 14,584 -0.02(-1.30%)
Jul 13, 2023 1.540 1.609 1.520 1.540 8,947 -0.06(-3.75%)
Jul 12, 2023 1.610 1.620 1.540 1.600 14,564 -0.01(-0.47%)
Jul 11, 2023 1.590 1.680 1.590 1.607 6,305 -0.02(-1.38%)
Jul 10, 2023 1.570 1.680 1.570 1.630 11,463 +0.01(+0.62%)
Jul 07, 2023 1.520 1.660 1.515 1.620 7,588 +0.10(+6.58%)
Jul 06, 2023 1.590 1.590 1.520 1.520 9,777 -0.11(-6.75%)
Jul 05, 2023 1.620 1.650 1.580 1.630 4,694 -0.03(-1.81%)
Jul 03, 2023 1.600 1.660 1.520 1.660 4,918 +0.03(+1.84%)
Jun 30, 2023 1.600 1.630 1.520 1.630 9,105 +0.05(+3.16%)
Jun 29, 2023 1.545 1.640 1.525 1.580 9,824 +0.07(+4.64%)
Jun 28, 2023 1.580 1.590 1.510 1.510 4,983 -0.05(-3.21%)
Jun 27, 2023 1.520 1.584 1.490 1.560 8,847 +0.00(+0.00%)
Jun 26, 2023 1.561 1.573 1.520 1.560 7,274 -0.01(-0.64%)
Jun 23, 2023 1.550 1.659 1.550 1.570 4,258 -0.03(-1.88%)
Jun 22, 2023 1.605 1.622 1.540 1.600 6,064 -0.01(-0.62%)
Jun 21, 2023 1.600 1.680 1.585 1.610 11,569 -0.02(-1.23%)
Jun 20, 2023 1.680 1.730 1.610 1.630 19,986 -0.12(-6.86%)
Jun 16, 2023 1.810 1.877 1.660 1.750 22,838 +0.00(+0.00%)
Jun 15, 2023 1.800 1.827 1.640 1.750 28,730 +0.03(+1.74%)
Jun 14, 2023 1.700 1.870 1.670 1.720 83,074 +0.08(+4.88%)
Jun 13, 2023 1.590 1.700 1.590 1.640 9,231 +0.01(+0.61%)
Jun 12, 2023 1.670 1.690 1.560 1.630 11,348 +0.00(+0.00%)
Jun 09, 2023 1.610 1.670 1.600 1.630 10,425 +0.01(+0.62%)
Jun 08, 2023 1.660 1.670 1.552 1.620 10,489 -0.03(-1.82%)
Jun 07, 2023 1.650 1.650 1.606 1.650 4,420 +0.00(+0.00%)
Jun 06, 2023 1.590 1.650 1.590 1.650 6,815 +0.03(+1.85%)
Jun 05, 2023 1.640 1.650 1.560 1.620 17,422 -0.05(-2.99%)
Jun 02, 2023 1.730 1.730 1.570 1.670 16,887 +0.06(+3.73%)
Jun 01, 2023 1.560 1.650 1.530 1.610 19,434 +0.05(+3.21%)
May 31, 2023 1.570 1.670 1.520 1.560 26,466 -0.06(-3.70%)
May 30, 2023 1.610 1.620 1.520 1.620 13,191 +0.00(+0.00%)
May 26, 2023 1.640 1.650 1.480 1.620 21,486 +0.00(+0.00%)
May 25, 2023 1.610 1.741 1.610 1.620 24,262 -0.07(-4.14%)
May 24, 2023 1.830 1.830 1.600 1.690 28,710 -0.13(-7.14%)
May 23, 2023 1.810 1.825 1.710 1.820 21,004 -0.03(-1.62%)
May 22, 2023 1.710 1.870 1.700 1.850 95,558 +0.17(+10.12%)
May 19, 2023 1.610 1.700 1.550 1.680 51,511 +0.12(+7.76%)
May 18, 2023 1.470 1.580 1.400 1.559 65,950 +0.20(+14.63%)
May 17, 2023 1.360 1.380 1.310 1.360 67,725 +0.05(+3.82%)
May 16, 2023 1.430 1.430 1.310 1.310 108,967 -0.09(-6.43%)
May 15, 2023 1.500 1.550 1.380 1.400 152,802 -0.10(-6.67%)
May 12, 2023 1.660 1.710 1.480 1.500 174,346 -0.21(-12.28%)
May 11, 2023 2.040 2.070 1.710 1.710 130,428 -0.30(-14.93%)
May 10, 2023 2.060 2.100 1.930 2.010 73,959 -0.06(-2.66%)
May 09, 2023 2.170 2.170 2.010 2.065 23,627 -0.10(-4.84%)
May 08, 2023 2.640 2.640 2.100 2.170 96,835 -0.23(-9.77%)
May 05, 2023 2.530 2.810 2.351 2.405 291,309 -0.12(-4.94%)
May 04, 2023 3.030 3.030 2.330 2.530 714,775 -0.58(-18.65%)
May 03, 2023 1.750 5.370 1.710 3.110 16,017,638 +1.45(+87.35%)
May 02, 2023 1.640 1.730 1.640 1.660 15,008 +0.03(+1.84%)
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.