Actinogen Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.06	0.06	0.06	0.06	0.06	-1.69%	7,944,964
Sep 9, 2026	0.06	0.07	0.06	0.06	0.06	-6.35%	14,423,660
Sep 8, 2026	0.06	0.06	0.06	0.06	0.06	6.78%	14,078,345
Sep 7, 2026	0.05	0.06	0.05	0.06	0.06	11.32%	18,375,045
Sep 4, 2026	0.05	0.06	0.05	0.05	0.05	10.42%	11,923,282
Sep 3, 2026	0.05	0.05	0.04	0.05	0.05	11.63%	19,535,652
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	3,371,727
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	4,451,841
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	1,374,601
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	4.76%	680,231
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	441,746
Aug 26, 2026	0.05	0.05	0.04	0.04	0.04	-1.12%	1,103,616
Aug 25, 2026	0.04	0.05	0.04	0.04	0.04	3.49%	796,941
Aug 24, 2026	0.05	0.05	0.04	0.04	0.04	-6.52%	1,193,652
Aug 21, 2026	0.05	0.05	0.04	0.05	0.05	2.22%	330,576
Aug 20, 2026	0.05	0.05	0.04	0.05	0.05	2.27%	561,702
Aug 19, 2026	0.04	0.05	0.04	0.04	0.04	-	1,183,913
Aug 18, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	1,833,942
Aug 17, 2026	0.05	0.05	0.05	0.05	0.05	1.10%	2,431,668
Aug 14, 2026	0.05	0.05	0.04	0.05	0.05	-1.09%	1,194,001
Aug 13, 2026	0.05	0.05	0.05	0.05	0.05	-	5,130,328
Aug 12, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	2,846,752
Aug 11, 2026	0.05	0.05	0.05	0.05	0.05	4.44%	3,244,161
Aug 10, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	4,300,292
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	-	2,414,678
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	223,892
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	-	1,614,120
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	2,375,203
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-3.61%	2,015,027
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	1.22%	857,337
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	1,330,263
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	1,626,280
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	1,430,086
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	826,352
Jul 24, 2026	0.04	0.05	0.04	0.04	0.04	2.38%	3,431,748
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	1,274,095
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-	685,765
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	456,562
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-	6,978,249
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	1,315,783
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	1,798,304
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-	772,222
Jul 14, 2026	0.05	0.05	0.04	0.04	0.04	-2.27%	2,680,952
Jul 13, 2026	0.04	0.05	0.04	0.04	0.04	-	6,398,512
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	12.82%	7,544,265
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	5,475,724
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	7,534,580
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-	1,681,492
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	1.37%	2,066,171
Jul 3, 2026	0.03	0.04	0.03	0.04	0.04	7.35%	3,227,442