Amicogen, Inc. - 092040.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,636	1,598	1,598	1,636	1,560	1.79M
February 19, 2026	1,641	1,636	1,636	1,687	1,618	865,575
February 13, 2026	1,670	1,641	1,641	1,722	1,640	891,167
February 12, 2026	1,733	1,726	1,726	1,793	1,702	760,152
February 11, 2026	1,796	1,732	1,732	1,838	1,715	1.06M
February 10, 2026	1,673	1,796	1,796	1,929	1,673	4.81M
February 09, 2026	1,633	1,663	1,663	1,700	1,535	2.44M
February 06, 2026	1,488	1,693	1,693	1,937	1,390	12.53M
February 05, 2026	1,502	1,490	1,490	1,539	1,471	1.01M
February 04, 2026	1,635	1,503	1,503	1,720	1,486	3.27M
February 03, 2026	1,700	1,667	1,667	1,719	1,590	789,641
February 02, 2026	1,705	1,670	1,670	1,750	1,654	1.14M
January 30, 2026	1,715	1,644	1,644	1,715	1,613	704,216
January 29, 2026	1,711	1,715	1,715	1,772	1,653	650,453
January 28, 2026	1,753	1,703	1,703	1,779	1,661	844,026
January 27, 2026	1,718	1,753	1,753	1,769	1,696	713,383
January 26, 2026	1,705	1,718	1,718	1,765	1,684	639,540
January 23, 2026	1,625	1,702	1,702	1,702	1,613	669,463
January 22, 2026	1,612	1,612	1,612	1,675	1,600	768,841
January 21, 2026	1,549	1,612	1,612	1,650	1,471	1.17M
January 20, 2026	1,500	1,550	1,550	1,638	1,497	1.39M
January 19, 2026	1,522	1,495	1,495	1,530	1,481	701,417
January 16, 2026	1,536	1,522	1,522	1,580	1,486	636,853
January 15, 2026	1,650	1,549	1,549	1,656	1,455	2.15M
January 14, 2026	1,706	1,644	1,644	1,730	1,634	552,417
January 13, 2026	1,700	1,715	1,715	1,740	1,651	334,937
January 12, 2026	1,644	1,699	1,699	1,750	1,644	504,445
January 09, 2026	1,658	1,641	1,641	1,712	1,637	489,119
January 08, 2026	1,700	1,658	1,658	1,713	1,607	642,830
January 07, 2026	1,750	1,708	1,708	1,766	1,682	507,490
January 06, 2026	1,818	1,766	1,766	1,829	1,744	442,917
January 05, 2026	1,844	1,819	1,819	1,844	1,780	305,029
January 02, 2026	1,785	1,831	1,831	1,907	1,785	641,314
December 30, 2025	1,777	1,782	1,782	1,840	1,756	394,242
December 29, 2025	1,726	1,777	1,777	1,784	1,708	651,525
December 26, 2025	1,811	1,726	1,726	1,837	1,694	1.39M
December 24, 2025	1,935	1,837	1,837	1,935	1,819	1.14M
December 23, 2025	1,944	1,923	1,923	1,991	1,879	1.73M
December 22, 2025	2,035	1,945	1,945	2,200	1,945	5.6M
December 19, 2025	2,790	2,775	2,775	2,825	2,660	261,167
December 18, 2025	2,800	2,775	2,775	2,970	2,720	207,891
December 17, 2025	2,920	2,820	2,820	3,120	2,790	737,104
December 16, 2025	2,675	2,925	2,925	2,985	2,620	881,637
December 15, 2025	2,835	2,675	2,675	2,835	2,650	486,455
December 12, 2025	2,940	2,845	2,845	2,950	2,775	508,116
December 11, 2025	2,655	2,940	2,940	3,050	2,655	1.31M
December 10, 2025	2,720	2,650	2,650	2,720	2,580	266,904
December 09, 2025	2,580	2,720	2,720	2,945	2,545	881,587
December 08, 2025	2,590	2,575	2,575	2,670	2,545	282,198
December 05, 2025	2,530	2,570	2,570	2,580	2,485	325,205
December 04, 2025	2,720	2,515	2,515	2,720	2,480	625,011
December 03, 2025	2,640	2,680	2,680	2,685	2,580	176,602
December 02, 2025	2,760	2,590	2,590	2,760	2,530	700,470
December 01, 2025	2,840	2,710	2,710	2,885	2,700	287,071
November 28, 2025	2,850	2,840	2,840	2,925	2,770	239,108
November 27, 2025	2,900	2,790	2,790	2,925	2,790	219,182
November 26, 2025	2,815	2,885	2,885	2,885	2,770	193,255
November 25, 2025	2,860	2,765	2,765	2,880	2,725	251,069
November 24, 2025	2,915	2,820	2,820	2,945	2,740	347,291
November 21, 2025	2,955	2,915	2,915	2,980	2,905	145,869

Amicogen, Inc. (092040.KQ) KOE