ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,744.13
      -0.02%
      US Tech 100
      19,493.60
      -0.44%
      Dow Jones
      42,411.91
      0.56%
      Brent Oil
      71.53
      0.82%
      Bitcoin
      66,234.94
      1.61%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Germany
      5. TG
      6. Actinogen Medical Limited (3AC)

      7. Actinogen Medical Limited (3AC) Historical

      3AC Actinogen Medical Limited

      0.0155
      -0.0075 (-32.61%)
      11:50:51 - Realtime Data

      3AC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 26 2024 0.024 0.0085 54.84% 0.02 0.024 0.02 78,300
      Sep 25 2024 0.0155 0.00 0.00% 0.0155 0.0155 0.0155 0.00
      Sep 24 2024 0.0155 -0.0025 -13.89% 0.0155 0.0155 0.0155 5,000
      Sep 23 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
      Sep 20 2024 0.018 -0.0035 -16.28% 0.018 0.018 0.018 12,500
      Sep 19 2024 0.0215 0.00 0.00% 0.0215 0.0215 0.0215 0.00
      Sep 18 2024 0.0215 0.00 0.00% 0.0215 0.0215 0.0215 0.00
      Sep 17 2024 0.0215 0.00 0.00% 0.0215 0.0215 0.0215 0.00
      Sep 16 2024 0.0215 0.00 0.00% 0.0215 0.0215 0.0215 0.00
      Sep 13 2024 0.0215 -0.0015 -6.52% 0.0215 0.0215 0.0215 5,000
      Sep 12 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
      Sep 11 2024 0.023 -0.0005 -2.13% 0.023 0.023 0.023 2,000
      Sep 10 2024 0.0235 0.0005 2.17% 0.023 0.0235 0.023 13,000
      Sep 09 2024 0.023 -0.0005 -2.13% 0.0245 0.0245 0.023 2,573
      Sep 06 2024 0.0235 -0.005 -17.54% 0.0235 0.0235 0.0235 10,000
      Sep 05 2024 0.0285 0.00 0.00% 0.0285 0.0285 0.0285 0.00
      Sep 04 2024 0.0285 0.00 0.00% 0.0285 0.0285 0.0285 0.00
      Sep 03 2024 0.0285 0.00 0.00% 0.0285 0.0285 0.0285 0.00
      Sep 02 2024 0.0285 0.00 0.00% 0.0285 0.0285 0.0285 0.00
      Aug 30 2024 0.0285 0.0035 14.00% 0.0285 0.0285 0.0285 700
      Aug 29 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
      Aug 28 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
      Aug 27 2024 0.025 -0.0035 -12.28% 0.025 0.025 0.025 300
      Aug 26 2024 0.0285 0.0135 90.00% 0.027 0.0285 0.027 99,333
      Aug 23 2024 0.015 0.0005 3.45% 0.015 0.015 0.015 5,000
      Aug 22 2024 0.0145 -0.0015 -9.38% 0.0145 0.0145 0.0145 5,000
      Aug 21 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
      Aug 20 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
      Aug 19 2024 0.016 0.00 0.00% 0.016 0.016 0.016 10,000
      Aug 16 2024 0.016 0.0005 3.23% 0.016 0.016 0.016 50,000
      Aug 15 2024 0.0155 0.00 0.00% 0.0155 0.0155 0.0155 0.00
      Aug 14 2024 0.0155 -0.003 -16.22% 0.016 0.016 0.0155 8,500
      Aug 13 2024 0.0185 -0.025 -57.47% 0.017 0.0185 0.017 132,000
      Aug 12 2024 0.0435 0.00 0.00% 0.0435 0.0435 0.0435 0.00
      Aug 09 2024 0.0435 0.00 0.00% 0.0435 0.0435 0.0435 0.00
      Aug 08 2024 0.0435 0.00 0.00% 0.0435 0.0435 0.0435 0.00
      Aug 07 2024 0.0435 -0.001 -2.25% 0.046 0.046 0.0435 1,363
      Aug 06 2024 0.0445 0.0005 1.14% 0.0445 0.0445 0.0445 5
      Aug 05 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0.00
      Aug 02 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0.00
      Aug 01 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0.00
      Jul 31 2024 0.044 -0.0055 -11.11% 0.044 0.044 0.044 1,000
      Jul 30 2024 0.0495 0.00 0.00% 0.0495 0.0495 0.0495 0.00
      Jul 29 2024 0.0495 0.00 0.00% 0.0495 0.0495 0.0495 0.00
      Jul 26 2024 0.0495 0.00 0.00% 0.0495 0.0495 0.0495 0.00
      Jul 25 2024 0.0495 0.00 0.00% 0.0495 0.0495 0.0495 0.00
      Jul 24 2024 0.0495 0.00 0.00% 0.0495 0.0495 0.0495 0.00
      Jul 23 2024 0.0495 0.005 11.24% 0.0495 0.0495 0.0495 5,000
      Jul 22 2024 0.0445 -0.0125 -21.93% 0.043 0.0445 0.043 1,500
      Jul 19 2024 0.057 0.00 0.00% 0.057 0.057 0.057 0.00
      Jul 18 2024 0.057 0.0115 25.27% 0.057 0.057 0.057 10,000
      Jul 17 2024 0.0455 0.00 0.00% 0.0455 0.0455 0.0455 0.00
      Jul 16 2024 0.0455 0.00 0.00% 0.0455 0.0455 0.0455 0.00
      Jul 15 2024 0.0455 0.00 0.00% 0.0455 0.0455 0.0455 0.00
      Jul 12 2024 0.0455 -0.001 -2.15% 0.0455 0.0455 0.0455 20,000
      Jul 11 2024 0.0465 0.0015 3.33% 0.0465 0.0465 0.0465 5,000
      Jul 10 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
      Jul 09 2024 0.045 0.002 4.65% 0.045 0.045 0.045 1
      Jul 08 2024 0.043 0.0045 11.69% 0.043 0.045 0.043 8,533
      Jul 05 2024 0.0385 -0.0015 -3.75% 0.0385 0.0385 0.0385 50,000
      Jul 04 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
      Jul 03 2024 0.04 0.00 0.00% 0.039 0.04 0.039 50,000
      Jul 02 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
      Jul 01 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00

      Your Recent History

      TG
      3AC
      Actinogen Medical
      NASDAQ
      TCMIV
      Triple Crown Media
      BIT
      UC4PYX
      Unicredit Bank
      NASDAQ
      PRAI
      Pra
      LSE
      TPAL
      Gpf Pall Etc
      TSXV
      TMI
      COIN
      TOSBTC
      ThingsOpreatingSystem
      AMEX
      BATT
      Amplify Lithium & Batter...
      DBI
      I1RV
      Xtr MSCI Europe Small Ca...
      Delayed Upgrade Clock