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 +0.03(+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%)
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.