Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1163 -0.0031 (-2.60%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.1854 0.2120 0.1854 0.1950 486,800 -0.00(-0.26%)
Jan 28, 2021 0.1851 0.2050 0.1850 0.1955 546,864 -0.01(-2.74%)
Jan 27, 2021 0.2024 0.2159 0.1850 0.2010 835,176 -0.00(-0.64%)
Jan 26, 2021 0.2185 0.2185 0.2000 0.2023 610,095 -0.01(-5.11%)
Jan 25, 2021 0.2205 0.2410 0.2064 0.2132 768,576 -0.01(-4.78%)
Jan 22, 2021 0.2500 0.2500 0.2147 0.2239 492,800 -0.02(-7.75%)
Jan 21, 2021 0.2100 0.2456 0.2100 0.2427 692,007 +0.03(+16.12%)
Jan 20, 2021 0.2005 0.2140 0.1910 0.2090 483,704 +0.01(+7.29%)
Jan 19, 2021 0.1920 0.2136 0.1909 0.1948 1,098,736 +0.01(+5.30%)
Jan 15, 2021 0.1816 0.1891 0.1800 0.1850 311,200 +0.00(+1.82%)
Jan 14, 2021 0.1900 0.2000 0.1800 0.1817 326,353 -0.01(-4.07%)
Jan 13, 2021 0.1925 0.1925 0.1793 0.1894 368,919 +0.00(+1.83%)
Jan 12, 2021 0.1998 0.2005 0.1835 0.1860 514,010 -0.01(-3.13%)
Jan 11, 2021 0.2000 0.2000 0.1900 0.1920 646,127 -0.01(-2.98%)
Jan 08, 2021 0.1852 0.2000 0.1852 0.1979 431,400 +0.00(+1.49%)
Jan 07, 2021 0.1937 0.2040 0.1880 0.1950 583,730 -0.01(-6.25%)
Jan 06, 2021 0.2100 0.2100 0.1876 0.2080 398,773 +0.00(+0.63%)
Jan 05, 2021 0.1880 0.2332 0.1880 0.2067 672,018 +0.01(+3.35%)
Jan 04, 2021 0.1900 0.2183 0.1800 0.2000 953,457 +0.02(+10.56%)
Dec 31, 2020 0.1809 0.1809 0.1809 763,680 -0.00(-1.95%)
Dec 30, 2020 0.1750 0.1845 0.1700 0.1845 763,680 +0.01(+7.58%)
Dec 29, 2020 0.1769 0.1900 0.1677 0.1715 1,148,864 -0.01(-6.79%)
Dec 28, 2020 0.1560 0.1940 0.1560 0.1840 417,792 +0.03(+16.38%)
Dec 24, 2020 0.1854 0.1854 0.1442 0.1581 1,365,600 -0.01(-7.33%)
Dec 23, 2020 0.1693 0.1900 0.1673 0.1706 1,736,241 -0.02(-8.13%)
Dec 22, 2020 0.1929 0.1995 0.1775 0.1857 774,428 -0.00(-0.54%)
Dec 21, 2020 0.1690 0.1980 0.1682 0.1867 1,297,546 -0.00(-1.32%)
Dec 18, 2020 0.2000 0.2100 0.1741 0.1892 2,259,300 -0.02(-9.56%)
Dec 17, 2020 0.2321 0.2440 0.2000 0.2092 2,587,912 -0.02(-7.31%)
Dec 16, 2020 0.2575 0.2600 0.2151 0.2257 2,104,435 -0.03(-12.72%)
Dec 15, 2020 0.4370 0.4385 0.2230 0.2586 7,902,516 -0.12(-32.30%)
Dec 14, 2020 0.3559 0.4243 0.3500 0.3820 3,198,764 +0.04(+12.32%)
Dec 11, 2020 0.3050 0.3500 0.2960 0.3401 1,880,600 +0.04(+12.02%)
Dec 10, 2020 0.3000 0.3050 0.3000 0.3036 491,726 +0.01(+2.08%)
Dec 09, 2020 0.3130 0.3200 0.2900 0.2974 609,905 -0.02(-4.98%)
Dec 08, 2020 0.2995 0.3299 0.2995 0.3130 520,744 -0.01(-2.70%)
Dec 07, 2020 0.3380 0.3380 0.3110 0.3217 739,231 +0.00(+1.04%)
Dec 04, 2020 0.3112 0.3298 0.2958 0.3184 865,000 +0.01(+1.95%)
Dec 03, 2020 0.3500 0.3500 0.2865 0.3123 1,555,922 -0.01(-3.91%)
Dec 02, 2020 0.2630 0.3510 0.2630 0.3250 3,303,421 +0.06(+22.60%)
Dec 01, 2020 0.2260 0.2750 0.2250 0.2651 1,083,209 +0.03(+13.53%)
Nov 30, 2020 0.2275 0.2410 0.2249 0.2335 791,075 +0.00(+1.97%)
Nov 27, 2020 0.2144 0.2350 0.2130 0.2290 568,500 +0.00(+1.19%)
Nov 25, 2020 0.2083 0.2290 0.2083 0.2263 462,900 +0.01(+5.01%)
Nov 24, 2020 0.2115 0.2250 0.2095 0.2155 670,900 -0.00(-0.19%)
Nov 23, 2020 0.2100 0.2235 0.1870 0.2159 946,410 +0.01(+6.35%)
Nov 20, 2020 0.1825 0.2084 0.1825 0.2030 364,400 +0.01(+5.73%)
Nov 19, 2020 0.1947 0.2060 0.1828 0.1920 594,161 -0.01(-4.00%)
Nov 18, 2020 0.2081 0.2105 0.1900 0.2000 601,114 -0.01(-6.54%)
Nov 17, 2020 0.2020 0.2272 0.2020 0.2140 658,823 -0.01(-3.39%)
Nov 16, 2020 0.2218 0.2300 0.2115 0.2215 565,152 +0.00(+1.28%)
Nov 13, 2020 0.2057 0.2190 0.1971 0.2187 511,700 +0.02(+8.43%)
Nov 12, 2020 0.1979 0.2098 0.1901 0.2017 637,386 +0.01(+6.16%)
Nov 11, 2020 0.1969 0.2070 0.1884 0.1900 143,073 -0.00(-1.76%)
Nov 10, 2020 0.1929 0.2100 0.1600 0.1934 1,193,460 +0.00(+1.79%)
Nov 09, 2020 0.1755 0.1943 0.1500 0.1900 1,652,986 +0.00(+0.90%)
Nov 06, 2020 0.1755 0.1927 0.1755 0.1883 375,300 -0.00(-0.21%)
Nov 05, 2020 0.1900 0.1911 0.1850 0.1887 236,340 +0.00(+1.45%)
Nov 04, 2020 0.1670 0.1886 0.1670 0.1860 126,391 -0.00(-1.06%)
Nov 03, 2020 0.2140 0.2140 0.1829 0.1880 363,704 -0.01(-4.57%)
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.