Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1194 +0.0045 (+3.92%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.1500 0.1560 0.1400 0.1512 394,978 +0.01(+5.07%)
Jun 29, 2020 0.1508 0.1512 0.1330 0.1439 456,542 -0.00(-0.14%)
Jun 26, 2020 0.1542 0.1587 0.1370 0.1441 618,100 -0.01(-5.20%)
Jun 25, 2020 0.1615 0.1886 0.1450 0.1520 886,173 +0.01(+4.83%)
Jun 24, 2020 0.1450 0.1510 0.1347 0.1450 520,838 -0.01(-4.79%)
Jun 23, 2020 0.1650 0.1650 0.1460 0.1523 532,263 -0.01(-4.21%)
Jun 22, 2020 0.1780 0.1800 0.1590 0.1590 615,168 -0.02(-10.72%)
Jun 19, 2020 0.1447 0.1781 0.1447 0.1781 681,900 +0.03(+16.41%)
Jun 18, 2020 0.1541 0.1677 0.1390 0.1530 1,214,554 -0.01(-4.08%)
Jun 17, 2020 0.1710 0.1880 0.1531 0.1595 916,083 -0.02(-12.22%)
Jun 16, 2020 0.1750 0.1909 0.1720 0.1817 267,064 -0.00(-2.57%)
Jun 15, 2020 0.2100 0.2100 0.1843 0.1865 261,241 -0.01(-4.60%)
Jun 12, 2020 0.2074 0.2100 0.1902 0.1955 375,200 -0.00(-2.10%)
Jun 11, 2020 0.2086 0.2172 0.1690 0.1997 802,227 -0.01(-3.62%)
Jun 10, 2020 0.2155 0.2328 0.2000 0.2072 1,032,237 -0.02(-7.91%)
Jun 09, 2020 0.2500 0.2500 0.2240 0.2250 631,993 -0.02(-6.64%)
Jun 08, 2020 0.2524 0.2796 0.2400 0.2410 944,166 -0.02(-7.77%)
Jun 05, 2020 0.2777 0.2880 0.2510 0.2613 680,900 -0.01(-5.09%)
Jun 04, 2020 0.2840 0.3160 0.2599 0.2753 1,510,754 +0.03(+11.10%)
Jun 03, 2020 0.2405 0.2667 0.2370 0.2478 674,546 +0.01(+3.47%)
Jun 02, 2020 0.2470 0.2700 0.2380 0.2395 624,680 -0.02(-6.08%)
Jun 01, 2020 0.2200 0.2650 0.2200 0.2550 1,155,384 +0.04(+16.33%)
May 29, 2020 0.2296 0.2400 0.2100 0.2192 592,600 -0.01(-5.03%)
May 28, 2020 0.2230 0.2430 0.2230 0.2308 363,637 -0.01(-3.35%)
May 27, 2020 0.2327 0.2451 0.2246 0.2388 487,379 +0.01(+3.69%)
May 26, 2020 0.2290 0.2659 0.2290 0.2303 606,076 -0.00(-1.62%)
May 22, 2020 0.2356 0.2490 0.2200 0.2341 682,100 -0.01(-4.45%)
May 21, 2020 0.2500 0.2500 0.2222 0.2450 685,658 +0.01(+2.42%)
May 20, 2020 0.2850 0.2850 0.2323 0.2392 747,921 -0.03(-10.48%)
May 19, 2020 0.2844 0.2890 0.2580 0.2672 476,502 -0.01(-4.57%)
May 18, 2020 0.2615 0.2949 0.2300 0.2800 981,275 +0.02(+9.59%)
May 15, 2020 0.2500 0.2643 0.2480 0.2555 583,100 +0.00(+0.87%)
May 14, 2020 0.2700 0.2740 0.2322 0.2533 429,390 -0.00(-0.67%)
May 13, 2020 0.2479 0.2690 0.2421 0.2550 427,350 +0.01(+2.95%)
May 12, 2020 0.2698 0.2800 0.2367 0.2477 756,120 -0.02(-6.14%)
May 11, 2020 0.2810 0.2831 0.2550 0.2639 633,187 -0.02(-5.58%)
May 08, 2020 0.3026 0.3026 0.2650 0.2795 892,900 -0.00(-0.60%)
May 07, 2020 0.2683 0.2950 0.2627 0.2812 853,982 +0.02(+8.11%)
May 06, 2020 0.2835 0.2900 0.2536 0.2601 743,189 -0.01(-4.48%)
May 05, 2020 0.3019 0.3100 0.2616 0.2723 1,196,897 -0.03(-9.23%)
May 04, 2020 0.3190 0.3211 0.2980 0.3000 782,185 +0.00(+0.67%)
May 01, 2020 0.2920 0.3300 0.2900 0.2980 1,136,600 -0.03(-9.70%)
Apr 30, 2020 0.4468 0.4867 0.3250 0.3300 3,571,513 -0.03(-8.33%)
Apr 29, 2020 0.3055 0.3850 0.2830 0.3600 2,262,095 +0.08(+27.21%)
Apr 28, 2020 0.2945 0.3075 0.2704 0.2830 1,355,739 -0.02(-7.03%)
Apr 27, 2020 0.3454 0.3520 0.2896 0.3044 2,125,156 -0.04(-10.47%)
Apr 24, 2020 0.3796 0.3798 0.3200 0.3400 1,359,600 -0.02(-5.48%)
Apr 23, 2020 0.3241 0.3938 0.3227 0.3597 4,076,651 +0.04(+12.06%)
Apr 22, 2020 0.3195 0.3400 0.3043 0.3210 1,194,457 +0.02(+6.05%)
Apr 21, 2020 0.3000 0.3217 0.2939 0.3027 888,076 -0.01(-3.78%)
Apr 20, 2020 0.2746 0.3215 0.2539 0.3146 1,566,044 +0.06(+23.91%)
Apr 17, 2020 0.2960 0.2960 0.2393 0.2539 706,300 -0.02(-8.90%)
Apr 16, 2020 0.2925 0.3040 0.2684 0.2787 589,898 -0.02(-6.41%)
Apr 15, 2020 0.3195 0.3450 0.2665 0.2978 883,495 -0.01(-3.53%)
Apr 14, 2020 0.3300 0.3710 0.3065 0.3087 1,609,443 -0.05(-14.25%)
Apr 13, 2020 0.2350 0.3600 0.2350 0.3600 4,950,672 +0.15(+69.01%)
Apr 09, 2020 0.2059 0.2267 0.2000 0.2130 587,900 +0.03(+13.48%)
Apr 08, 2020 0.1783 0.1950 0.1739 0.1877 266,806 +0.02(+9.83%)
Apr 07, 2020 0.1860 0.1951 0.1665 0.1709 645,870 -0.01(-7.62%)
Apr 06, 2020 0.1820 0.1985 0.1761 0.1850 338,823 +0.01(+2.78%)
Apr 03, 2020 0.1770 0.1821 0.1620 0.1800 236,800 +0.02(+13.42%)
Apr 02, 2020 0.1721 0.1880 0.1534 0.1587 267,607 -0.00(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.