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 |
Create an account or log in to view more rows.
$ACGN has just been halted from trading due to volatility.
$ACGN has just been halted from trading due to volatility.
$ACGN has just been halted from trading due to volatility.
$ACGN has just been halted from trading due to volatility.
$ACGN has just been halted from trading due to volatility.
$ACGN has just been halted from trading due to volatility.