Actinogen Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	1,572,951
May 28, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	1,527,796
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	1,530,781
May 26, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	875,237
May 25, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	3,148,366
May 22, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	1,741,581
May 21, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	14,743,550
May 20, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	5,885,016
May 19, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	5,771,762
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-12.20%	6,148,009
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	1,491,192
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	3,562,981
May 13, 2026	0.05	0.05	0.04	0.04	0.04	-2.27%	881,495
May 12, 2026	0.05	0.05	0.04	0.04	0.04	-6.38%	696,228
May 11, 2026	0.05	0.05	0.05	0.05	0.05	-	3,127,095
May 8, 2026	0.05	0.05	0.05	0.05	0.05	-	2,222,806
May 7, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	439,464
May 6, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	6,343,854
May 5, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	4,715,385
May 4, 2026	0.05	0.05	0.04	0.05	0.05	-	1,279,542
May 1, 2026	0.04	0.05	0.04	0.05	0.05	6.98%	1,252,194
Apr 30, 2026	0.05	0.05	0.04	0.04	0.04	-10.42%	2,941,012
Apr 29, 2026	0.05	0.05	0.05	0.05	0.05	6.67%	2,455,236
Apr 28, 2026	0.05	0.05	0.04	0.05	0.05	2.27%	942,893
Apr 27, 2026	0.05	0.05	0.04	0.04	0.04	-	1,144,917
Apr 24, 2026	0.05	0.05	0.04	0.04	0.04	-	2,160,638
Apr 23, 2026	0.05	0.05	0.04	0.04	0.04	-	1,618,942
Apr 22, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	3,891,115
Apr 21, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	4,654,614
Apr 20, 2026	0.04	0.05	0.04	0.05	0.05	17.50%	8,223,043
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	4,127,375
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	3,041,094
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	3,522,399
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	3,459,647
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	3,048,163
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-	1,517,308
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	1,845,454
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	2,309,534
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	3,624,893
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	3,347,971
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	4,151,349
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