Aceragen, Inc. - ACGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 01, 2023	0.38	0.38	0.38	0.38	0.38	0
August 31, 2023	0.38	0.38	0.38	0.38	0.38	0
August 30, 2023	0.38	0.38	0.38	0.38	0.38	0
August 29, 2023	0.38	0.38	0.38	0.38	0.38	0
August 28, 2023	0.38	0.38	0.38	0.38	0.38	0
August 25, 2023	0.38	0.38	0.38	0.38	0.38	0
August 24, 2023	0.38	0.38	0.38	0.38	0.38	0
August 23, 2023	0.38	0.38	0.38	0.38	0.38	0
August 22, 2023	0.38	0.38	0.38	0.38	0.38	0
August 21, 2023	0.43	0.38	0.38	0.44	0.38	53,003
August 18, 2023	0.44	0.44	0.44	0.47	0.36	102,493
August 17, 2023	0.42	0.45	0.45	0.48	0.41	169,752
August 16, 2023	0.43	0.43	0.43	0.46	0.4	49,193
August 15, 2023	0.43	0.43	0.43	0.46	0.41	25,368
August 14, 2023	0.44	0.42	0.42	0.46	0.42	41,570
August 11, 2023	0.45	0.44	0.44	0.48	0.44	100,079
August 10, 2023	0.44	0.45	0.45	0.56	0.44	113,423
August 09, 2023	0.42	0.58	0.58	0.68	0.42	1.42M
August 08, 2023	0.49	0.43	0.43	0.51	0.41	130,027
August 07, 2023	0.66	0.49	0.49	0.66	0.47	299,809
August 04, 2023	0.8	0.75	0.75	0.8	0.75	60,576
August 03, 2023	0.8	0.79	0.79	0.82	0.77	18,003
August 02, 2023	0.83	0.81	0.81	0.83	0.74	78,586
August 01, 2023	0.82	0.8	0.8	0.83	0.78	42,585
July 31, 2023	0.79	0.8	0.8	0.82	0.75	60,782
July 28, 2023	0.81	0.8	0.8	0.86	0.75	155,332
July 27, 2023	0.83	0.87	0.87	1	0.83	232,961
July 26, 2023	0.6	0.9	0.9	0.9	0.59	612,072
July 25, 2023	0.75	0.63	0.63	0.75	0.6	298,860
July 24, 2023	0.98	0.75	0.75	1.01	0.69	625,949
July 21, 2023	1.25	0.98	0.98	1.26	0.95	333,823
July 20, 2023	1.4	1.26	1.26	1.41	1.2	111,877
July 19, 2023	1.54	1.44	1.44	1.54	1.42	23,452
July 18, 2023	1.45	1.5	1.5	1.52	1.45	10,808
July 17, 2023	1.5	1.51	1.51	1.55	1.47	10,958
July 14, 2023	1.58	1.52	1.52	1.58	1.5	14,584
July 13, 2023	1.54	1.54	1.54	1.61	1.52	8,947
July 12, 2023	1.61	1.6	1.6	1.62	1.54	14,564
July 11, 2023	1.59	1.61	1.61	1.68	1.59	6,305
July 10, 2023	1.57	1.63	1.63	1.68	1.57	11,463
July 07, 2023	1.52	1.62	1.62	1.66	1.52	7,588
July 06, 2023	1.59	1.52	1.52	1.59	1.52	11,905
July 05, 2023	1.62	1.63	1.63	1.65	1.58	4,694
July 03, 2023	1.6	1.66	1.66	1.66	1.52	4,918
June 30, 2023	1.6	1.63	1.63	1.63	1.52	9,105
June 29, 2023	1.55	1.58	1.58	1.64	1.52	9,839
June 28, 2023	1.58	1.51	1.51	1.59	1.51	5,001
June 27, 2023	1.52	1.56	1.56	1.58	1.49	8,847
June 26, 2023	1.56	1.56	1.56	1.57	1.52	7,274
June 23, 2023	1.55	1.57	1.57	1.66	1.55	4,258
June 22, 2023	1.61	1.61	1.61	1.61	1.61	0
June 21, 2023	1.6	1.61	1.61	1.68	1.59	11,569
June 20, 2023	1.68	1.63	1.63	1.73	1.61	19,986
June 16, 2023	1.81	1.75	1.75	1.88	1.66	22,838
June 15, 2023	1.8	1.75	1.75	1.83	1.64	28,730
June 14, 2023	1.7	1.72	1.72	1.87	1.67	83,074
June 13, 2023	1.59	1.64	1.64	1.7	1.59	9,110
June 12, 2023	1.67	1.63	1.63	1.69	1.56	11,348
June 09, 2023	1.61	1.63	1.63	1.67	1.6	10,425
June 08, 2023	1.66	1.62	1.62	1.67	1.55	10,489

Aceragen, Inc. (ACGN) NASDAQ