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 (%)
Sep 30, 2020 0.2510 0.2510 0.2276 0.2350 209,155 +0.00(+0.38%)
Sep 29, 2020 0.2130 0.2437 0.2130 0.2341 250,651 +0.00(+0.91%)
Sep 28, 2020 0.2200 0.2375 0.2200 0.2320 195,039 +0.01(+2.43%)
Sep 25, 2020 0.2291 0.2337 0.2200 0.2265 203,800 +0.00(+2.03%)
Sep 24, 2020 0.2000 0.2225 0.2000 0.2220 241,525 +0.01(+2.45%)
Sep 23, 2020 0.2400 0.2403 0.2110 0.2167 350,519 -0.03(-10.45%)
Sep 22, 2020 0.2441 0.2573 0.2347 0.2420 344,992 +0.00(+0.00%)
Sep 21, 2020 0.2301 0.2532 0.2280 0.2420 593,458 +0.01(+5.17%)
Sep 18, 2020 0.2362 0.2464 0.2301 0.2301 323,300 -0.01(-3.92%)
Sep 17, 2020 0.2623 0.2700 0.2375 0.2395 516,897 -0.03(-10.53%)
Sep 16, 2020 0.2303 0.2715 0.2300 0.2677 1,671,003 +0.04(+19.83%)
Sep 15, 2020 0.2175 0.2300 0.2169 0.2234 176,631 +0.01(+3.91%)
Sep 14, 2020 0.2040 0.2276 0.2040 0.2150 210,654 -0.01(-2.58%)
Sep 11, 2020 0.2443 0.2443 0.2130 0.2207 522,300 -0.02(-6.88%)
Sep 10, 2020 0.2120 0.2376 0.2007 0.2370 1,070,071 +0.03(+16.52%)
Sep 09, 2020 0.1900 0.2154 0.1900 0.2034 381,916 +0.01(+2.73%)
Sep 08, 2020 0.2000 0.2032 0.1810 0.1980 667,265 -0.00(-0.55%)
Sep 04, 2020 0.2113 0.2113 0.1870 0.1991 603,600 -0.01(-4.96%)
Sep 03, 2020 0.2122 0.2270 0.2000 0.2095 453,818 -0.00(-1.32%)
Sep 02, 2020 0.2308 0.2308 0.2000 0.2123 1,114,186 -0.01(-6.48%)
Sep 01, 2020 0.2390 0.2500 0.2200 0.2270 1,045,656 -0.03(-10.63%)
Aug 31, 2020 0.2700 0.2790 0.2480 0.2540 482,149 -0.01(-3.09%)
Aug 28, 2020 0.2610 0.2850 0.2574 0.2621 497,800 -0.00(-1.47%)
Aug 27, 2020 0.2700 0.2926 0.2660 0.2660 557,968 -0.02(-6.73%)
Aug 26, 2020 0.2820 0.2949 0.2610 0.2852 575,174 +0.00(+1.13%)
Aug 25, 2020 0.2672 0.2820 0.2672 0.2820 508,185 +0.01(+1.99%)
Aug 24, 2020 0.2935 0.3000 0.2750 0.2765 738,476 -0.00(-0.86%)
Aug 21, 2020 0.2600 0.2805 0.2600 0.2789 599,200 +0.01(+4.61%)
Aug 20, 2020 0.2460 0.2790 0.2460 0.2666 485,681 +0.00(+0.64%)
Aug 19, 2020 0.3000 0.3000 0.2600 0.2649 1,052,559 -0.02(-6.06%)
Aug 18, 2020 0.2638 0.2820 0.2638 0.2820 610,939 +0.02(+7.63%)
Aug 17, 2020 0.2600 0.2877 0.2535 0.2620 1,445,010 +0.00(+0.58%)
Aug 14, 2020 0.2390 0.2750 0.2390 0.2605 561,600 -0.00(-0.27%)
Aug 13, 2020 0.2630 0.2900 0.2540 0.2612 837,409 -0.01(-2.90%)
Aug 12, 2020 0.2720 0.2900 0.2603 0.2690 1,013,471 -0.00(-0.59%)
Aug 11, 2020 0.2609 0.2739 0.2465 0.2706 1,813,413 +0.02(+6.12%)
Aug 10, 2020 0.2455 0.2642 0.2393 0.2550 2,114,800 +0.02(+8.97%)
Aug 07, 2020 0.2410 0.2410 0.2210 0.2340 599,300 -0.00(-0.30%)
Aug 06, 2020 0.2750 0.2750 0.2277 0.2347 997,331 -0.03(-9.73%)
Aug 05, 2020 0.2613 0.2800 0.2491 0.2600 850,211 +0.01(+5.26%)
Aug 04, 2020 0.2800 0.2806 0.2413 0.2470 1,092,922 -0.03(-11.79%)
Aug 03, 2020 0.2647 0.3000 0.2480 0.2800 838,370 +0.02(+7.69%)
Jul 31, 2020 0.2410 0.2601 0.2300 0.2600 402,900 +0.02(+8.33%)
Jul 30, 2020 0.2550 0.2600 0.2310 0.2400 1,134,122 -0.02(-7.69%)
Jul 29, 2020 0.2733 0.2826 0.2400 0.2600 803,967 -0.02(-7.04%)
Jul 28, 2020 0.2959 0.3140 0.2698 0.2797 485,587 -0.01(-1.86%)
Jul 27, 2020 0.2800 0.2973 0.2657 0.2850 1,926,012 +0.02(+8.61%)
Jul 24, 2020 0.2710 0.2710 0.2310 0.2624 1,219,900 +0.01(+3.43%)
Jul 23, 2020 0.2300 0.2638 0.2300 0.2537 1,150,201 +0.02(+10.30%)
Jul 22, 2020 0.2680 0.2705 0.2300 0.2300 923,438 -0.04(-13.21%)
Jul 21, 2020 0.3066 0.3178 0.2600 0.2650 1,567,657 -0.03(-10.62%)
Jul 20, 2020 0.3020 0.3154 0.2750 0.2965 1,414,750 +0.02(+8.61%)
Jul 17, 2020 0.2200 0.2741 0.2200 0.2730 2,515,200 +0.06(+26.21%)
Jul 16, 2020 0.2040 0.2196 0.1920 0.2163 1,725,934 +0.02(+12.95%)
Jul 15, 2020 0.1920 0.1977 0.1868 0.1915 517,142 +0.00(+0.79%)
Jul 14, 2020 0.1850 0.2011 0.1850 0.1900 534,262 -0.00(-1.04%)
Jul 13, 2020 0.2000 0.2000 0.1900 0.1920 677,392 -0.00(-0.10%)
Jul 10, 2020 0.2007 0.2150 0.1853 0.1922 753,500 -0.01(-3.90%)
Jul 09, 2020 0.2025 0.2025 0.1853 0.2000 785,359 -0.00(-0.55%)
Jul 08, 2020 0.1926 0.2030 0.1766 0.2011 1,135,638 +0.01(+4.52%)
Jul 07, 2020 0.1850 0.2150 0.1766 0.1924 1,034,060 +0.02(+8.95%)
Jul 06, 2020 0.1510 0.1788 0.1485 0.1766 1,140,194 +0.02(+14.08%)
Jul 02, 2020 0.1645 0.1676 0.1457 0.1548 397,800 -0.01(-5.90%)
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.