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 (%)
Aug 21, 2023 0.3800 0 -0.06(-13.83%)
Aug 18, 2023 0.4366 0.4700 0.3601 0.4410 102,493 -0.01(-2.00%)
Aug 17, 2023 0.4171 0.4770 0.4100 0.4500 169,752 +0.02(+4.65%)
Aug 16, 2023 0.4300 0.4600 0.4013 0.4300 49,193 +0.00(+0.00%)
Aug 15, 2023 0.4300 0.4568 0.4100 0.4300 25,368 +0.01(+1.42%)
Aug 14, 2023 0.4400 0.4622 0.4163 0.4240 41,570 -0.02(-3.64%)
Aug 11, 2023 0.4500 0.4840 0.4400 0.4400 100,079 -0.01(-2.22%)
Aug 10, 2023 0.4400 0.5600 0.4400 0.4500 113,423 -0.13(-22.41%)
Aug 09, 2023 0.4210 0.6799 0.4210 0.5800 1,422,781 +0.15(+34.88%)
Aug 08, 2023 0.4900 0.5100 0.4125 0.4300 130,018 -0.06(-12.24%)
Aug 07, 2023 0.6600 0.6626 0.4675 0.4900 299,809 -0.26(-34.32%)
Aug 04, 2023 0.8000 0.8000 0.7454 0.7460 60,576 -0.05(-5.94%)
Aug 03, 2023 0.7950 0.8200 0.7719 0.7931 18,003 -0.02(-2.32%)
Aug 02, 2023 0.8300 0.8300 0.7400 0.8119 78,586 +0.01(+1.47%)
Aug 01, 2023 0.8200 0.8284 0.7770 0.8001 42,585 -0.00(-0.51%)
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 -0.42(-19.35%)
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%)
May 01, 2023 1.740 1.740 1.620 1.630 5,782 -0.05(-2.69%)
Apr 28, 2023 1.760 1.770 1.675 1.675 4,602 -0.06(-3.57%)
Apr 27, 2023 1.630 1.770 1.632 1.737 7,104 +0.10(+5.91%)
Apr 26, 2023 1.665 1.700 1.633 1.640 3,442 -0.01(-0.61%)
Apr 25, 2023 1.680 1.690 1.510 1.650 19,702 -0.02(-1.20%)
Apr 24, 2023 2.000 2.000 1.665 1.670 20,712 -0.29(-14.80%)
Apr 21, 2023 1.950 1.982 1.950 1.960 3,616 -0.06(-2.97%)
Apr 20, 2023 2.000 2.268 1.994 2.020 22,273 +0.02(+0.99%)
Apr 19, 2023 2.010 2.200 1.962 2.000 20,377 -0.08(-3.83%)
Apr 18, 2023 2.150 2.300 2.050 2.080 38,266 -0.08(-3.50%)
Apr 17, 2023 2.260 2.290 2.100 2.155 34,206 -0.10(-4.65%)
Apr 14, 2023 2.610 2.610 2.210 2.260 29,909 -0.31(-12.06%)
Apr 13, 2023 2.500 2.580 2.430 2.570 3,557 +0.01(+0.59%)
Apr 12, 2023 2.580 2.580 2.540 2.555 1,882 -0.03(-1.35%)
Apr 11, 2023 2.500 2.630 2.420 2.590 12,539 +0.19(+7.69%)
Apr 10, 2023 2.620 2.680 2.405 2.405 10,892 -0.12(-4.94%)
Apr 06, 2023 2.420 2.530 2.420 2.530 1,896 +0.08(+3.27%)
Apr 05, 2023 2.400 2.530 2.400 2.450 5,510 +0.05(+2.08%)
Apr 04, 2023 2.380 2.400 2.304 2.400 12,541 -0.12(-4.95%)
Apr 03, 2023 2.450 2.525 2.351 2.525 14,254 +0.23(+10.26%)
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.