ACOG(ACOG)
ACOG
$9.52—Stale · unknown old
NASDAQ • Last print unknown ago
$9.52—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $9.22 | $9.52 | $9.10 | $9.52 | 45,559 |
| 9/3/2026 | $9.35 | $9.41 | $9.01 | $9.21 | 90,804 |
| 9/2/2026 | $9.17 | $9.42 | $9.06 | $9.32 | 55,604 |
| 9/1/2026 | $9.24 | $9.48 | $8.92 | $9.17 | 171,324 |
| 8/31/2026 | $9.20 | $9.37 | $9.00 | $9.27 | 215,623 |
| 8/28/2026 | $9.65 | $9.81 | $9.04 | $9.16 | 137,208 |
| 8/27/2026 | $9.38 | $10.01 | $9.38 | $9.74 | 155,600 |
| 8/26/2026 | $9.65 | $9.65 | $9.16 | $9.41 | 251,841 |
| 8/25/2026 | $9.80 | $9.87 | $9.39 | $9.75 | 220,140 |
| 8/24/2026 | $9.72 | $10.14 | $9.34 | $9.75 | 168,500 |
| 8/21/2026 | $9.62 | $10.10 | $9.36 | $9.75 | 294,448 |
| 8/20/2026 | $9.19 | $9.95 | $8.90 | $9.50 | 360,394 |
| 8/19/2026 | $8.71 | $9.26 | $8.53 | $8.89 | 140,236 |
| 8/18/2026 | $8.86 | $9.10 | $8.46 | $8.57 | 135,700 |
| 8/17/2026 | $8.89 | $9.00 | $8.20 | $8.84 | 367,453 |
| 8/14/2026 | $9.34 | $9.50 | $8.20 | $8.84 | 247,600 |
| 8/13/2026 | $8.95 | $9.16 | $8.49 | $8.63 | 202,115 |
| 8/12/2026 | $8.95 | $9.25 | $8.95 | $8.95 | 76,001 |
| 8/11/2026 | $8.95 | $9.10 | $8.67 | $8.89 | 56,741 |
| 8/10/2026 | $9.21 | $9.22 | $8.76 | $8.89 | 39,249 |
| 8/7/2026 | $8.80 | $9.21 | $8.60 | $9.13 | 31,057 |
| 8/6/2026 | $8.55 | $8.70 | $8.35 | $8.67 | 15,100 |
| 8/5/2026 | $9.02 | $9.22 | $8.32 | $8.52 | 92,431 |
| 8/4/2026 | $8.38 | $9.14 | $8.10 | $8.94 | 49,020 |
| 8/3/2026 | $8.21 | $8.88 | $7.60 | $8.43 | 70,718 |
| 7/31/2026 | $8.56 | $8.72 | $7.54 | $8.28 | 154,542 |
| 7/30/2026 | $8.82 | $9.08 | $8.01 | $8.73 | 164,342 |
| 7/29/2026 | $8.56 | $9.09 | $8.04 | $8.80 | 27,580 |
| 7/28/2026 | $8.71 | $9.27 | $8.33 | $8.41 | 111,480 |
| 7/27/2026 | $8.14 | $8.64 | $8.01 | $8.58 | 108,200 |
| 7/24/2026 | $8.23 | $8.48 | $7.60 | $7.90 | 29,374 |
| 7/23/2026 | $8.00 | $8.48 | $7.50 | $8.23 | 359,700 |
| 7/22/2026 | $7.97 | $8.65 | $7.68 | $7.90 | 233,939 |
| 7/21/2026 | $8.43 | $8.44 | $7.83 | $7.89 | 112,707 |
| 7/20/2026 | $8.50 | $8.62 | $8.30 | $8.34 | 133,000 |
| 7/17/2026 | $8.35 | $8.57 | $8.33 | $8.50 | 41,000 |
| 7/16/2026 | $8.30 | $8.50 | $8.30 | $8.35 | 39,000 |
| 7/15/2026 | $8.31 | $8.49 | $8.01 | $8.30 | 50,900 |
| 7/14/2026 | $8.47 | $8.60 | $7.45 | $8.05 | 133,456 |
| 7/13/2026 | $8.40 | $8.51 | $8.38 | $8.38 | 156,900 |
| 7/10/2026 | $8.73 | $8.80 | $8.40 | $8.41 | 56,700 |
| 7/9/2026 | $8.50 | $8.60 | $8.19 | $8.52 | 28,601 |
| 7/8/2026 | $8.10 | $8.50 | $8.08 | $8.50 | 107,700 |
| 7/7/2026 | $7.80 | $8.15 | $7.50 | $8.10 | 43,815 |
| 7/6/2026 | $8.17 | $8.21 | $7.65 | $7.90 | 46,019 |
| 7/2/2026 | $7.84 | $8.10 | $7.35 | $7.89 | 52,000 |
| 7/1/2026 | $7.19 | $7.99 | $6.90 | $7.79 | 33,200 |
| 6/30/2026 | $6.87 | $7.45 | $6.60 | $7.22 | 44,234 |
| 6/29/2026 | $6.56 | $6.90 | $6.56 | $6.81 | 18,620 |
| 6/26/2026 | $6.42 | $6.74 | $6.25 | $6.50 | 189,331 |
| 6/25/2026 | $6.59 | $6.65 | $6.37 | $6.50 | 51,630 |
| 6/24/2026 | $6.51 | $6.81 | $6.35 | $6.58 | 41,000 |
| 6/23/2026 | $6.72 | $6.75 | $6.45 | $6.58 | 61,100 |
| 6/22/2026 | $7.00 | $7.03 | $6.73 | $6.76 | 14,241 |
| 6/18/2026 | $6.72 | $7.03 | $6.12 | $6.91 | 25,621 |
| 6/17/2026 | $6.09 | $6.70 | $5.95 | $6.68 | 45,427 |
| 6/16/2026 | $6.05 | $6.09 | $5.85 | $6.01 | 25,000 |
| 6/15/2026 | $6.08 | $6.19 | $5.85 | $5.99 | 25,000 |
| 6/12/2026 | $6.00 | $6.31 | $5.91 | $5.99 | 46,800 |
| 6/11/2026 | $6.02 | $6.06 | $5.81 | $6.04 | 14,614 |
| 6/10/2026 | $6.05 | $6.15 | $5.89 | $5.99 | 36,221 |
| 6/9/2026 | $6.10 | $6.10 | $5.90 | $6.00 | 92,200 |
| 6/8/2026 | $5.83 | $6.04 | $5.80 | $6.02 | 10,200 |