Aceragen Inc. (ACGN) Historical Stock Data

0.45 ↑0.07 (17.89%)

As of August 18, 2023, 2:38pm EST.

Historical Data

In the past 30 trading days, ACGN is down -1.34% a day on average. There have been 13 days where Aceragen Inc. closed green and 17 days where ACGN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-21	0.43	0.38	↓$0.05 (-12.24%)	0.38	0.44	52.51K
2023-08-18	0.44	0.44	↑$0.00 (1.01%)	0.36	0.47	102.44K
2023-08-17	0.42	0.45	↑$0.03 (7.89%)	0.41	0.48	169.53K
2023-08-16	0.43	0.43	↑$0.00 (0.00%)	0.40	0.46	49.16K
2023-08-15	0.43	0.43	↑$0.00 (0.70%)	0.41	0.46	25.30K
2023-08-14	0.44	0.42	↓$0.02 (-3.64%)	0.42	0.46	40.63K
2023-08-11	0.45	0.44	↓$0.01 (-2.22%)	0.44	0.48	98.90K
2023-08-10	0.44	0.45	↑$0.01 (2.27%)	0.44	0.56	112.68K
2023-08-09	0.42	0.58	↑$0.16 (37.77%)	0.42	0.68	1.42M
2023-08-08	0.49	0.43	↓$0.06 (-12.24%)	0.42	0.51	128.16K
2023-08-07	0.66	0.49	↓$0.17 (-25.76%)	0.47	0.66	294.59K
2023-08-04	0.80	0.75	↓$0.05 (-6.75%)	0.75	0.80	25.80K
2023-08-03	0.80	0.79	↓$0.00 (-0.24%)	0.77	0.82	17.50K
2023-08-02	0.83	0.81	↓$0.02 (-2.18%)	0.74	0.83	78.51K
2023-08-01	0.82	0.80	↓$0.02 (-2.43%)	0.78	0.83	42.25K
2023-07-31	0.79	0.80	↑$0.02 (2.02%)	0.75	0.82	57.76K
2023-07-28	0.81	0.80	↓$0.01 (-1.23%)	0.75	0.86	153.97K
2023-07-27	0.83	0.87	↑$0.04 (5.40%)	0.83	1.00	232.84K
2023-07-26	0.60	0.90	↑$0.30 (49.17%)	0.59	0.90	603.55K
2023-07-25	0.75	0.63	↓$0.12 (-16.00%)	0.60	0.75	297.32K
2023-07-24	0.98	0.75	↓$0.24 (-23.98%)	0.69	1.00	623.50K
2023-07-21	1.25	0.98	↓$0.27 (-21.59%)	0.95	1.26	322.26K
2023-07-20	1.40	1.26	↓$0.14 (-10.00%)	1.20	1.41	109.83K
2023-07-19	1.54	1.44	↓$0.10 (-6.49%)	1.42	1.54	23.28K
2023-07-18	1.45	1.50	↑$0.05 (3.45%)	1.45	1.50	10.50K
2023-07-17	1.50	1.51	↑$0.00 (0.33%)	1.47	1.55	10.95K
2023-07-14	1.58	1.52	↓$0.06 (-3.80%)	1.50	1.58	14.53K
2023-07-13	1.54	1.54	↑$0.00 (0.00%)	1.52	1.61	8.83K
2023-07-12	1.61	1.60	↓$0.01 (-0.62%)	1.54	1.62	14.45K
2023-07-11	1.59	1.61	↑$0.02 (1.10%)	1.59	1.68	6.31K