Actinogen Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.03	0.04	0.03	0.03	0.03	3.03%	1,698,266
Mar 30, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	3,536,862
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	1,658,211
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,416,198
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	2,014,161
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	971,951
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	1,305,730
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	-	2,999,015
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	3,011,504
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	295,422
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	826,626
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	2,137,440
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	3,228,541
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	2,909,568
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	2,223,130
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	1,114,797
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	7,134,241
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	2,721,342
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	2,577,662
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-	2,015,363
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	6,930,739
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	2,830,733
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	2,098,999
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-	2,630,645
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	5,910,900
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	1,319,036
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	1,791,846
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	1,798,923
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	2,894,244
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	1.18%	2,867,382
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	1.19%	529,781
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	2,100,086
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	9,332,152
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	3,226,929
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-	1,553,307
Feb 10, 2026	0.05	0.05	0.04	0.04	0.04	-2.27%	3,737,857
Feb 9, 2026	0.04	0.05	0.04	0.04	0.04	2.33%	9,447,246
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-4.44%	8,221,368
Feb 5, 2026	0.05	0.05	0.04	0.05	0.05	-6.25%	10,730,220
Feb 4, 2026	0.05	0.05	0.05	0.05	0.05	6.67%	8,074,245
Feb 3, 2026	0.05	0.05	0.05	0.05	0.05	2.27%	6,094,819
Feb 2, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	8,504,957
Jan 28, 2026	0.05	0.05	0.05	0.05	0.05	-6.25%	6,657,666
Jan 27, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	5,401,835
Jan 23, 2026	0.05	0.05	0.05	0.05	0.05	-	3,931,674
Jan 22, 2026	0.05	0.05	0.05	0.05	0.05	2.04%	4,218,545
Jan 21, 2026	0.05	0.05	0.05	0.05	0.05	2.08%	8,731,306
Jan 20, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	5,878,438
Jan 19, 2026	0.05	0.05	0.05	0.05	0.05	-3.85%	3,532,952
Jan 16, 2026	0.05	0.05	0.05	0.05	0.05	6.12%	5,805,399