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.

DateOpenCloseChangeLowHighVolume
2023-01-265.354.85↓$0.50 (-9.35%)4.815.5215.90K
2023-01-255.615.10↓$0.51 (-9.09%)5.055.6132.63K
2023-01-244.905.70↑$0.80 (16.32%)4.865.7057.72K
2023-01-235.064.94↓$0.12 (-2.37%)4.775.2163.62K
2023-01-205.715.21↓$0.50 (-8.76%)5.105.7385.96K
2023-01-198.315.76↓$2.55 (-30.69%)5.328.45226.56K
2023-01-1812.758.64↓$4.11 (-32.24%)8.6416.001.13M
2023-01-178.167.31↓$0.85 (-10.42%)7.148.6721.88K
2023-01-139.529.18↓$0.34 (-3.57%)9.189.523.01K
2023-01-120.530.55↑$0.02 (3.77%)0.500.56127.30K
2023-01-110.460.50↑$0.04 (8.70%)0.430.53339.60K
2023-01-100.650.46↓$0.19 (-29.23%)0.430.70548.50K
2023-01-090.700.66↓$0.04 (-5.71%)0.650.71529.80K
2023-01-060.650.71↑$0.06 (9.23%)0.630.72550.70K
2023-01-050.570.66↑$0.09 (15.79%)0.540.68633.80K
2023-01-040.450.56↑$0.11 (24.44%)0.450.56627.90K
2023-01-030.350.46↑$0.11 (31.43%)0.340.48858.50K
2022-12-300.300.35↑$0.05 (16.67%)0.300.36384.10K
2022-12-290.280.28↑$0.00 (0.00%)0.270.29134.40K
2022-12-280.220.26↑$0.04 (18.18%)0.220.27188.20K
2022-12-270.250.23↓$0.02 (-8.00%)0.220.2572.30K
2022-12-230.280.24↓$0.04 (-14.29%)0.240.2846.40K
2022-12-220.250.28↑$0.03 (12.00%)0.240.28161K
2022-12-210.260.25↓$0.01 (-3.85%)0.250.27118K
2022-12-200.260.25↓$0.01 (-3.85%)0.250.27117K
2022-12-190.280.26↓$0.02 (-7.14%)0.260.29112.90K
2022-12-160.270.27↑$0.00 (0.00%)0.270.34204.40K
2022-12-150.250.28↑$0.03 (12.00%)0.250.30108K
2022-12-140.320.28↓$0.04 (-12.50%)0.280.3260.40K
2022-12-130.300.30↑$0.00 (0.00%)0.290.3167.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.