ACGN (ACGN) Historical Stock Data

4.83 ↓0.02 (-0.41%)

As of January 27, 2023, 3:16pm EST.

Historical Data

In the past 30 trading days, ACGN is down -0.75% a day on average. There have been 14 days where ACGN closed green and 16 days where ACGN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	5.35	4.85	↓$0.50 (-9.35%)	4.81	5.52	15.90K
2023-01-25	5.61	5.10	↓$0.51 (-9.09%)	5.05	5.61	32.63K
2023-01-24	4.90	5.70	↑$0.80 (16.32%)	4.86	5.70	57.72K
2023-01-23	5.06	4.94	↓$0.12 (-2.37%)	4.77	5.21	63.62K
2023-01-20	5.71	5.21	↓$0.50 (-8.76%)	5.10	5.73	85.96K
2023-01-19	8.31	5.76	↓$2.55 (-30.69%)	5.32	8.45	226.56K
2023-01-18	12.75	8.64	↓$4.11 (-32.24%)	8.64	16.00	1.13M
2023-01-17	8.16	7.31	↓$0.85 (-10.42%)	7.14	8.67	21.88K
2023-01-13	9.52	9.18	↓$0.34 (-3.57%)	9.18	9.52	3.01K
2023-01-12	0.53	0.55	↑$0.02 (3.77%)	0.50	0.56	127.30K
2023-01-11	0.46	0.50	↑$0.04 (8.70%)	0.43	0.53	339.60K
2023-01-10	0.65	0.46	↓$0.19 (-29.23%)	0.43	0.70	548.50K
2023-01-09	0.70	0.66	↓$0.04 (-5.71%)	0.65	0.71	529.80K
2023-01-06	0.65	0.71	↑$0.06 (9.23%)	0.63	0.72	550.70K
2023-01-05	0.57	0.66	↑$0.09 (15.79%)	0.54	0.68	633.80K
2023-01-04	0.45	0.56	↑$0.11 (24.44%)	0.45	0.56	627.90K
2023-01-03	0.35	0.46	↑$0.11 (31.43%)	0.34	0.48	858.50K
2022-12-30	0.30	0.35	↑$0.05 (16.67%)	0.30	0.36	384.10K
2022-12-29	0.28	0.28	↑$0.00 (0.00%)	0.27	0.29	134.40K
2022-12-28	0.22	0.26	↑$0.04 (18.18%)	0.22	0.27	188.20K
2022-12-27	0.25	0.23	↓$0.02 (-8.00%)	0.22	0.25	72.30K
2022-12-23	0.28	0.24	↓$0.04 (-14.29%)	0.24	0.28	46.40K
2022-12-22	0.25	0.28	↑$0.03 (12.00%)	0.24	0.28	161K
2022-12-21	0.26	0.25	↓$0.01 (-3.85%)	0.25	0.27	118K
2022-12-20	0.26	0.25	↓$0.01 (-3.85%)	0.25	0.27	117K
2022-12-19	0.28	0.26	↓$0.02 (-7.14%)	0.26	0.29	112.90K
2022-12-16	0.27	0.27	↑$0.00 (0.00%)	0.27	0.34	204.40K
2022-12-15	0.25	0.28	↑$0.03 (12.00%)	0.25	0.30	108K
2022-12-14	0.32	0.28	↓$0.04 (-12.50%)	0.28	0.32	60.40K
2022-12-13	0.30	0.30	↑$0.00 (0.00%)	0.29	0.31	67.90K