Dark

ACGN
Aceragen, Inc. Common Stock
stock NASDAQ

Inactive

Aug 21, 2023

0.3800USD-13.832%(-0.0610)53,003

Pre-market

0.00USD-100.000%(-0.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-21	0.4330	0.441101	0.380000	0.3800	-13.832%	53,003	0.000%
2023-08-18	0.4366	0.470000	0.360100	0.4410	-2.000%	102,493	-13.832%
2023-08-17	0.4171	0.477000	0.410000	0.4500	+4.651%	169,752	-15.556%
2023-08-16	0.4300	0.460000	0.401301	0.4300	0.000%	49,193	-11.628%
2023-08-15	0.4270	0.456800	0.410000	0.4300	+1.415%	25,368	-11.628%
2023-08-14	0.4400	0.462200	0.416310	0.4240	-3.636%	41,570	-10.377%
2023-08-11	0.4500	0.484000	0.440000	0.4400	-2.222%	100,079	-13.636%
2023-08-10	0.4400	0.560000	0.440000	0.4500	-22.414%	113,423	-15.556%
2023-08-09	0.4210	0.679900	0.421000	0.5800	+34.884%	1,423,414	-34.483%
2023-08-08	0.4900	0.510000	0.412500	0.4300	-12.245%	130,027	-11.628%
2023-08-07	0.6600	0.662600	0.467500	0.4900	-34.316%	299,809	-22.449%
2023-08-04	0.8000	0.800000	0.745400	0.7460	-5.939%	60,576	-49.062%
2023-08-03	0.7950	0.820000	0.771900	0.7931	-2.316%	18,003	-52.087%
2023-08-02	0.8300	0.830000	0.740000	0.8119	+1.475%	78,586	-53.196%
2023-08-01	0.8200	0.828400	0.777000	0.8001	-0.510%	42,585	-52.506%
2023-07-31	0.7883	0.820100	0.750000	0.8042	+0.525%	60,782	-52.748%
2023-07-28	0.8100	0.860000	0.750000	0.8000	-8.046%	155,332	-52.500%
2023-07-27	0.8254	1.000000	0.825400	0.8700	-2.793%	232,961	-56.322%
2023-07-26	0.6000	0.900101	0.594700	0.8950	+42.063%	612,072	-57.542%
2023-07-25	0.7500	0.750000	0.600000	0.6300	-15.436%	298,860	-39.683%
2023-07-24	0.9800	1.010000	0.686000	0.7450	-23.987%	625,949	-48.993%
2023-07-21	1.2500	1.257400	0.952500	0.9801	-22.214%	333,823	-61.228%
2023-07-20	1.4000	1.410000	1.200000	1.2600	-12.500%	111,877	-69.841%
2023-07-19	1.5400	1.540000	1.420000	1.4400	-4.000%	23,452	-73.611%
2023-07-18	1.4500	1.520000	1.450000	1.5000	-0.332%	10,808	-74.667%
2023-07-17	1.5000	1.550000	1.470000	1.5050	-0.987%	10,958	-74.751%
2023-07-14	1.5800	1.580000	1.500000	1.5200	-1.299%	14,584	-75.000%
2023-07-13	1.5400	1.609000	1.520000	1.5400	-3.750%	8,947	-75.325%
2023-07-12	1.6100	1.620000	1.540000	1.6000	-0.467%	14,564	-76.250%
2023-07-11	1.5900	1.680000	1.590000	1.6075	-1.380%	6,305	-76.361%
2023-07-10	1.5700	1.680000	1.570000	1.6300	+0.617%	11,463	-76.687%
2023-07-07	1.5200	1.660000	1.515000	1.6200	+6.579%	7,588	-76.543%
2023-07-06	1.5900	1.590000	1.520000	1.5200	-6.748%	11,905	-75.000%
2023-07-05	1.6200	1.650000	1.580000	1.6300	-1.807%	4,694	-76.687%
2023-07-03	1.6000	1.660000	1.520000	1.6600	+1.840%	4,918	-77.108%
2023-06-30	1.6000	1.630000	1.520000	1.6300	+3.165%	9,105	-76.687%
2023-06-29	1.5450	1.640000	1.524800	1.5800	+4.636%	9,839	-75.949%
2023-06-28	1.5800	1.590000	1.510000	1.5100	-3.205%	5,001	-74.834%
2023-06-27	1.5200	1.583600	1.490000	1.5600	0.000%	8,847	-75.641%
2023-06-26	1.5609	1.572500	1.520000	1.5600	-0.637%	7,274	-75.641%
2023-06-23	1.5500	1.658700	1.550000	1.5700	-1.875%	4,258	-75.796%
2023-06-22	1.6050	1.622200	1.540000	1.6000	-0.621%	6,064	-76.250%
2023-06-21	1.6000	1.680000	1.585000	1.6100	-1.227%	11,569	-76.398%
2023-06-20	1.6800	1.730000	1.610000	1.6300	-6.857%	19,986	-76.687%
2023-06-16	1.8100	1.876500	1.660000	1.7500	0.000%	22,838	-78.286%
2023-06-15	1.8000	1.826900	1.640100	1.7500	+1.744%	28,730	-78.286%
2023-06-14	1.7000	1.869800	1.670100	1.7200	+4.878%	83,074	-77.907%
2023-06-13	1.5900	1.700000	1.590000	1.6400	+0.613%	9,231	-76.829%
2023-06-12	1.6700	1.690000	1.560000	1.6300	0.000%	11,348	-76.687%
2023-06-09	1.6100	1.670000	1.600000	1.6300	+0.617%	10,425	-76.687%
2023-06-08	1.6600	1.670000	1.552400	1.6200	-1.818%	10,489	-76.543%
2023-06-07	1.6500	1.650000	1.606300	1.6500	0.000%	4,420	-76.970%
2023-06-06	1.5926	1.650000	1.590000	1.6500	+1.852%	6,815	-76.970%
2023-06-05	1.6400	1.650000	1.560000	1.6200	-2.994%	17,422	-76.543%
2023-06-02	1.7300	1.730000	1.570000	1.6700	+3.727%	16,887	-77.246%
2023-06-01	1.5600	1.650000	1.530000	1.6100	+3.205%	19,434	-76.398%
2023-05-31	1.5700	1.670000	1.520000	1.5600	-3.704%	26,466	-75.641%
2023-05-30	1.6100	1.620000	1.520000	1.6200	0.000%	13,192	-76.543%
2023-05-26	1.6427	1.650000	1.480000	1.6200	0.000%	21,486	-76.543%
2023-05-25	1.6100	1.740700	1.610000	1.6200	-4.142%	24,262	-76.543%
2023-05-24	1.8300	1.830000	1.600000	1.6900	-7.143%	28,710	-77.515%
2023-05-23	1.8100	1.825200	1.710100	1.8200	-1.622%	21,004	-79.121%
2023-05-22	1.7100	1.870000	1.700000	1.8500	+10.119%	95,558	-79.459%
2023-05-19	1.6100	1.700000	1.550000	1.6800	+7.761%	51,511	-77.381%
2023-05-18	1.4700	1.580000	1.400000	1.5590	+14.632%	65,950	-75.625%
2023-05-17	1.3600	1.380000	1.310000	1.3600	+3.817%	67,726	-72.059%
2023-05-16	1.4300	1.430000	1.310000	1.3100	-6.429%	108,967	-70.992%
2023-05-15	1.5000	1.550000	1.380000	1.4000	-6.667%	152,902	-72.857%
2023-05-12	1.6600	1.710000	1.480000	1.5000	-12.281%	174,346	-74.667%
2023-05-11	2.0400	2.070000	1.710000	1.7100	-14.925%	130,428	-77.778%
2023-05-10	2.0600	2.100000	1.930000	2.0100	-2.663%	74,109	-81.095%
2023-05-09	2.1700	2.170000	2.010000	2.0650	-4.839%	23,678	-81.598%
2023-05-08	2.6400	2.640000	2.100000	2.1700	-9.771%	97,855	-82.488%
2023-05-05	2.5300	2.810000	2.350800	2.4050	-4.941%	291,309	-84.200%
2023-05-04	3.0300	3.030000	2.330000	2.5300	-18.650%	714,810	-84.980%
2023-05-03	1.7492	5.370000	1.710000	3.1100	+87.349%	16,022,375	-87.781%
2023-05-02	1.6400	1.730000	1.640000	1.6600	+1.840%	15,008	-77.108%
2023-05-01	1.7400	1.740000	1.620000	1.6300	-2.687%	5,782	-76.687%
2023-04-28	1.7637	1.770000	1.675000	1.6750	-3.569%	4,602	-77.313%
2023-04-27	1.6320	1.770000	1.632000	1.7370	+5.915%	7,104	-78.123%
2023-04-26	1.6650	1.700000	1.633500	1.6400	-0.606%	3,442	-76.829%
2023-04-25	1.6800	1.690000	1.510000	1.6500	-1.198%	19,702	-76.970%
2023-04-24	2.0000	2.000000	1.665000	1.6700	-14.796%	20,736	-77.246%
2023-04-21	1.9500	1.981700	1.950000	1.9600	-2.965%	3,616	-80.612%
2023-04-20	2.0000	2.268200	1.993500	2.0199	+0.995%	22,273	-81.187%
2023-04-19	2.0100	2.200000	1.961800	2.0000	-3.828%	20,377	-81.000%
2023-04-18	2.1500	2.300000	2.050000	2.0796	-3.499%	38,266	-81.727%
2023-04-17	2.2642	2.290400	2.100000	2.1550	-4.646%	34,206	-82.367%
2023-04-14	2.6100	2.610000	2.210000	2.2600	-12.062%	29,909	-83.186%
2023-04-13	2.5000	2.579900	2.430000	2.5700	+0.587%	3,557	-85.214%
2023-04-12	2.5800	2.580000	2.540000	2.5550	-1.351%	1,882	-85.127%
2023-04-11	2.5000	2.630000	2.420100	2.5900	+7.692%	12,539	-85.328%
2023-04-10	2.6200	2.680000	2.405000	2.4050	-4.941%	10,892	-84.200%
2023-04-06	2.4200	2.530000	2.420000	2.5300	+3.265%	1,896	-84.980%
2023-04-05	2.4000	2.530000	2.400000	2.4500	+2.083%	5,511	-84.490%
2023-04-04	2.3800	2.400000	2.303500	2.4000	-4.950%	12,541	-84.167%
2023-04-03	2.4500	2.525000	2.351200	2.5250	+10.262%	14,254	-84.950%
2023-03-31	2.3400	2.500000	2.180000	2.2900	+3.153%	21,139	-83.406%
2023-03-30	2.2900	2.290000	2.180000	2.2200	+2.778%	16,143	-82.883%
2023-03-29	2.2000	2.201000	2.140000	2.1600	-0.917%	8,822	-82.407%
2023-03-28	2.2700	2.280000	2.140000	2.1800	-4.176%	12,178	-82.569%
2023-03-27	2.3000	2.300000	2.260000	2.2750	+0.664%	8,334	-83.297%
2023-03-24	2.7000	2.700000	2.230000	2.2600	-17.518%	37,261	-83.186%
2023-03-23	2.7200	2.800000	2.700100	2.7400	+3.008%	5,627	-86.131%
2023-03-22	3.0100	3.010000	2.660000	2.6600	-11.628%	18,595	-85.714%
2023-03-21	2.9500	3.190000	2.950000	3.0100	+0.333%	6,291	-87.375%
2023-03-20	3.5800	3.927100	2.790000	3.0000	-15.966%	68,186	-87.333%
2023-03-17	4.1100	4.139200	3.570000	3.5700	-14.183%	32,356	-89.356%
2023-03-16	4.1404	4.210000	4.120000	4.1600	-1.188%	3,714	-90.865%
2023-03-15	4.0001	4.419900	4.000100	4.2100	+4.208%	13,763	-90.974%
2023-03-14	4.0300	4.250000	4.020600	4.0400	+0.498%	5,064	-90.594%
2023-03-13	4.0931	4.182700	4.020000	4.0200	-6.729%	6,265	-90.547%
2023-03-10	4.2900	4.345000	4.159300	4.3100	+0.701%	7,378	-91.183%
2023-03-09	4.3600	4.800000	4.120000	4.2800	-7.559%	31,896	-91.121%
2023-03-08	4.5300	4.630000	4.417800	4.6300	+5.950%	7,094	-91.793%
2023-03-07	4.7600	4.760000	4.370000	4.3700	-4.585%	7,149	-91.304%
2023-03-06	4.3300	4.750000	4.320100	4.5800	+8.531%	13,746	-91.703%
2023-03-03	4.3600	4.670000	4.200000	4.2200	-3.872%	58,822	-90.995%
2023-03-02	4.1200	4.390000	4.100000	4.3900	+4.276%	8,859	-91.344%
2023-03-01	4.4700	4.600000	4.120000	4.2100	-6.444%	92,850	-90.974%
2023-02-28	4.5500	4.584300	4.500000	4.5000	-0.222%	3,038	-91.556%
2023-02-27	4.5056	4.530000	4.500000	4.5100	0.000%	3,053	-91.574%
2023-02-24	4.8400	4.889900	4.490000	4.5100	-10.159%	16,813	-91.574%
2023-02-23	4.8001	5.100000	4.800000	5.0200	+3.505%	19,012	-92.430%
2023-02-22	4.9100	5.029900	4.850000	4.8500	-1.623%	14,265	-92.165%
2023-02-21	5.0400	5.120000	4.816300	4.9300	+0.407%	12,850	-92.292%
2023-02-17	4.8325	5.000000	4.750000	4.9100	0.000%	7,387	-92.261%
2023-02-16	4.8650	5.000000	4.865000	4.9100	-1.603%	5,974	-92.261%
2023-02-15	4.7300	5.040000	4.730000	4.9900	+1.423%	4,927	-92.385%
2023-02-14	4.8150	4.960000	4.815000	4.9200	-0.606%	6,044	-92.276%
2023-02-13	4.9600	5.440000	4.770000	4.9500	+1.984%	35,687	-92.323%
2023-02-10	5.1550	5.155000	4.820000	4.8537	-2.731%	22,429	-92.171%
2023-02-09	5.8700	5.870000	4.770100	4.9900	-13.518%	24,832	-92.385%
2023-02-08	5.7500	5.980000	5.460000	5.7700	-3.673%	9,456	-93.414%
2023-02-07	5.7001	6.080000	5.590000	5.9900	+1.612%	25,735	-93.656%
2023-02-06	5.7000	6.189900	5.690000	5.8950	+4.336%	20,846	-93.554%
2023-02-03	5.0100	5.740000	5.010000	5.6500	+14.372%	67,760	-93.274%
2023-02-02	4.8150	5.270000	4.740000	4.9400	+5.330%	48,603	-92.308%
2023-02-01	4.6600	4.850000	4.660000	4.6900	0.000%	9,221	-91.898%
2023-01-31	5.1001	5.180000	4.660000	4.6900	-6.294%	19,062	-91.898%
2023-01-30	4.7000	5.200000	4.640000	5.0050	+6.263%	87,119	-92.408%
2023-01-27	4.8200	4.905800	4.549800	4.7100	-2.887%	20,506	-91.932%
2023-01-26	5.3500	5.516400	4.810000	4.8500	-4.902%	16,058	-92.165%
2023-01-25	5.6100	5.610000	5.050000	5.1000	-10.525%	32,629	-92.549%
2023-01-24	4.9000	5.700000	4.860000	5.6999	+15.383%	57,720	-93.333%
2023-01-23	5.0600	5.210000	4.770000	4.9400	-5.182%	63,624	-92.308%
2023-01-20	5.7100	5.730000	5.100100	5.2100	-9.549%	87,056	-92.706%
2023-01-19	8.3100	8.445000	5.320100	5.7600	0.000%	230,420	-93.403%

.dark-mode .l49KZd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l49KZd{ color: #333333; background-color: white; border: 2px solid #333333; }ACGNAceragen, Inc. Common Stockstock NASDAQ

ACGN
Aceragen, Inc. Common Stock
stock NASDAQ