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 (%)
Apr 29, 2022 3.330 3.526 3.330 3.440 1,872 -0.18(-5.05%)
Apr 28, 2022 3.623 3.623 3.623 3.623 146 -0.37(-9.15%)
Apr 27, 2022 4.000 4.000 3.930 3.988 748 -0.11(-2.73%)
Apr 26, 2022 4.100 4.100 4.099 4.100 862 -0.40(-8.89%)
Apr 25, 2022 4.500 4.500 4.500 4.500 510 -0.04(-0.92%)
Apr 22, 2022 4.542 4.542 4.500 4.542 1,046 -0.07(-1.48%)
Apr 21, 2022 4.620 4.620 4.610 4.610 3,521 -0.06(-1.31%)
Apr 20, 2022 4.671 4.671 4.671 4.671 286 -0.08(-1.65%)
Apr 19, 2022 4.750 4.750 4.750 4.750 148 +0.15(+3.25%)
Apr 18, 2022 4.511 4.650 4.511 4.600 1,057 -0.05(-1.07%)
Apr 14, 2022 5.000 5.000 4.650 4.650 3,108 -0.03(-0.75%)
Apr 13, 2022 4.750 4.750 4.685 4.685 1,574 -0.10(-1.99%)
Apr 12, 2022 4.820 4.820 4.780 4.780 388 -0.01(-0.21%)
Apr 11, 2022 4.830 4.830 4.790 4.790 460 -0.08(-1.60%)
Apr 08, 2022 4.868 4.868 4.868 4.868 146 -0.05(-1.05%)
Apr 07, 2022 4.900 4.996 4.900 4.920 4,052 +0.10(+2.06%)
Apr 06, 2022 5.085 5.085 4.821 4.821 4,620 -0.07(-1.43%)
Apr 05, 2022 4.952 5.000 4.846 4.890 829 +0.10(+2.09%)
Apr 04, 2022 4.611 4.790 4.610 4.790 1,253 +0.09(+2.02%)
Apr 01, 2022 4.170 4.798 4.170 4.695 1,191 +0.03(+0.71%)
Mar 31, 2022 4.490 4.840 4.490 4.662 3,963 +0.32(+7.48%)
Mar 30, 2022 4.338 4.338 4.338 4.338 140 -0.07(-1.64%)
Mar 29, 2022 4.502 4.547 4.400 4.410 1,522 +0.18(+4.26%)
Mar 28, 2022 4.330 4.440 4.230 4.230 3,690 +0.00(+0.00%)
Mar 25, 2022 3.780 4.230 3.780 4.230 396 +0.18(+4.44%)
Mar 24, 2022 4.196 4.196 4.050 4.050 384 -0.20(-4.71%)
Mar 23, 2022 4.250 4.250 4.250 4.250 190 -0.15(-3.41%)
Mar 22, 2022 4.200 4.440 4.200 4.400 633 -0.05(-1.12%)
Mar 21, 2022 4.150 4.450 4.090 4.450 1,812 +0.41(+10.23%)
Mar 18, 2022 4.212 4.212 4.037 4.037 1,066 -0.07(-1.78%)
Mar 17, 2022 4.024 4.369 4.024 4.110 1,948 +0.08(+1.99%)
Mar 16, 2022 4.030 4.200 4.030 4.030 2,327 -0.07(-1.71%)
Mar 15, 2022 4.106 4.106 3.990 4.100 929 +0.13(+3.27%)
Mar 14, 2022 4.090 4.122 3.970 3.970 1,975 -0.25(-5.92%)
Mar 11, 2022 4.086 4.220 4.086 4.220 709 -0.00(-0.09%)
Mar 10, 2022 4.216 4.224 4.060 4.224 915 +0.16(+4.04%)
Mar 09, 2022 4.124 4.160 4.050 4.060 1,993 -0.10(-2.40%)
Mar 08, 2022 4.140 4.160 4.140 4.160 626 +0.04(+0.97%)
Mar 07, 2022 4.490 4.490 4.120 4.120 2,427 -0.37(-8.24%)
Mar 04, 2022 4.650 4.690 4.490 4.490 5,041 -0.19(-4.16%)
Mar 03, 2022 4.690 4.690 4.685 4.685 551 +0.08(+1.68%)
Mar 02, 2022 4.550 4.607 4.523 4.607 523 +0.21(+4.72%)
Mar 01, 2022 4.576 4.576 4.400 4.400 1,694 -0.06(-1.41%)
Feb 28, 2022 4.520 4.520 4.446 4.463 982 +0.12(+2.83%)
Feb 25, 2022 4.700 4.700 4.340 4.340 1,828 -0.16(-3.56%)
Feb 24, 2022 4.460 4.500 4.340 4.500 1,960 -0.23(-4.87%)
Feb 23, 2022 4.570 4.910 4.330 4.730 1,675 +0.06(+1.29%)
Feb 22, 2022 4.703 4.703 4.634 4.670 1,134 -0.03(-0.64%)
Feb 18, 2022 4.700 0 -0.32(-6.30%)
Feb 17, 2022 5.040 5.040 4.890 5.016 1,887 -0.08(-1.65%)
Feb 16, 2022 5.100 5.118 5.097 5.100 1,470 -0.12(-2.30%)
Feb 15, 2022 5.220 5.220 5.220 5.220 228 -0.01(-0.27%)
Feb 11, 2022 5.234 53 -0.04(-0.78%)
Feb 10, 2022 5.920 5.920 5.200 5.275 4,740 -0.74(-12.38%)
Feb 08, 2022 6.020 236 -0.02(-0.33%)
Feb 07, 2022 5.998 6.040 5.998 6.040 388 +0.24(+4.14%)
Feb 04, 2022 6.000 6.062 5.800 5.800 1,934 -0.43(-6.90%)
Feb 03, 2022 5.920 6.230 6.230 1,795 -0.08(-1.27%)
Feb 02, 2022 6.040 6.600 5.990 6.310 1,004 +0.39(+6.59%)
Feb 01, 2022 5.659 5.920 5.560 5.920 5,381 +0.26(+4.59%)
Jan 31, 2022 6.000 5.400 5.660 3,663 -0.34(-5.67%)
Jan 28, 2022 6.105 6.264 6.000 6.000 9,673 -0.11(-1.86%)
Jan 27, 2022 6.070 6.140 6.010 6.114 6,321 -0.19(-2.95%)
Jan 26, 2022 6.401 6.644 6.092 6.300 2,309 -0.10(-1.56%)
Jan 25, 2022 6.316 6.540 6.300 6.400 6,694 -0.22(-3.32%)
Jan 24, 2022 6.455 6.640 6.160 6.620 4,984 +0.00(+0.06%)
Jan 21, 2022 7.709 7.709 6.510 6.616 8,297 -1.29(-16.30%)
Jan 20, 2022 7.700 7.904 7.600 7.904 5,634 +0.21(+2.68%)
Jan 19, 2022 9.112 9.112 7.500 7.698 9,395 -1.14(-12.92%)
Jan 18, 2022 8.018 9.280 8.018 8.840 14,815 +2.12(+31.55%)
Jan 14, 2022 6.720 0 +0.26(+3.98%)
Jan 13, 2022 5.650 6.679 5.430 6.463 8,956 +0.91(+16.45%)
Jan 12, 2022 5.200 5.660 5.130 5.550 6,144 +0.53(+10.56%)
Jan 11, 2022 4.660 5.020 4.660 5.020 1,726 +0.42(+9.13%)
Jan 10, 2022 4.410 4.600 4.273 4.600 7,716 +0.44(+10.58%)
Jan 07, 2022 3.720 4.160 3.720 4.160 3,713 +0.48(+13.04%)
Jan 06, 2022 3.297 3.680 3.290 3.680 6,091 +0.23(+6.67%)
Jan 05, 2022 3.150 3.450 3.150 3.450 498 +0.23(+7.14%)
Jan 04, 2022 3.221 3.221 3.220 3.220 3,442 +0.03(+0.78%)
Jan 03, 2022 3.310 3.310 3.000 3.195 1,897 -0.12(-3.47%)
Dec 31, 2021 3.268 3.362 3.260 3.310 8,027 -0.01(-0.30%)
Dec 30, 2021 3.312 3.320 3.140 3.320 16,168 +0.01(+0.30%)
Dec 29, 2021 3.200 3.315 3.200 3.310 5,932 +3.27(+9330.20%)
Nov 23, 2021 0.0351 0.0351 0.0351 0 -0.00(-6.15%)
Nov 22, 2021 0.0370 0.0400 0.0344 0.0374 1,515,952 -0.00(-4.10%)
Nov 19, 2021 0.0400 0.0400 0.0356 0.0390 1,558,042 -0.00(-2.50%)
Nov 18, 2021 0.0498 0.0400 0.0400 0.0400 2,010,934 -0.01(-23.08%)
Nov 17, 2021 0.0469 0.0560 0.0469 0.0520 54,645 +0.00(+0.78%)
Nov 16, 2021 0.0516 0.0560 0.0510 0.0516 277,200 -0.00(-0.77%)
Nov 15, 2021 0.0519 0.0568 0.0468 0.0520 243,088 -0.00(-5.97%)
Nov 12, 2021 0.0485 0.0562 0.0485 0.0553 161,032 +0.01(+14.02%)
Nov 11, 2021 0.0505 0.0519 0.0480 0.0485 150,614 -0.00(-3.00%)
Nov 10, 2021 0.0500 0.0500 433,680 -0.01(-10.71%)
Nov 09, 2021 0.0588 0.0600 0.0500 0.0560 313,990 +0.00(+0.00%)
Nov 08, 2021 0.0568 0.0594 0.0520 0.0560 668,809 -0.00(-1.23%)
Nov 05, 2021 0.0550 0.0608 0.0522 0.0567 296,620 +0.00(+3.09%)
Nov 04, 2021 0.0583 0.0600 0.0520 0.0550 241,598 -0.01(-9.24%)
Nov 03, 2021 0.0651 0.0651 0.0580 0.0606 399,067 +0.00(+1.00%)
Nov 02, 2021 0.0630 0.0641 0.0600 0.0600 291,356 -0.00(-4.76%)
Nov 01, 2021 0.0601 0.0630 0.0630 0.0630 331,521 +0.00(+0.00%)
Oct 29, 2021 0.0610 0.0657 0.0605 0.0630 86,674 +0.00(+0.64%)
Oct 28, 2021 0.0600 0.0652 0.0600 0.0626 128,254 -0.00(-2.64%)
Oct 27, 2021 0.0610 0.0643 0.0605 0.0643 273,108 +0.00(+1.42%)
Oct 26, 2021 0.0647 0.0647 0.0610 0.0634 92,619 +0.00(+0.32%)
Oct 25, 2021 0.0655 0.0668 0.0610 0.0632 577,719 +0.00(+3.61%)
Oct 22, 2021 0.0687 0.0701 0.0610 0.0610 331,381 -0.00(-5.86%)
Oct 21, 2021 0.0600 0.0670 0.0600 0.0648 333,968 +0.00(+6.23%)
Oct 20, 2021 0.0688 0.0688 0.0599 0.0610 269,572 -0.00(-3.94%)
Oct 19, 2021 0.0591 0.0688 0.0591 0.0635 53,239 -0.00(-1.85%)
Oct 18, 2021 0.0680 0.0680 0.0602 0.0647 249,007 +0.00(+0.78%)
Oct 15, 2021 0.0702 0.0702 0.0598 0.0642 587,635 -0.00(-2.73%)
Oct 14, 2021 0.0657 0.0660 0.0619 0.0660 155,117 +0.00(+2.64%)
Oct 13, 2021 0.0648 0.0648 0.0610 0.0643 313,507 -0.00(-1.08%)
Oct 12, 2021 0.0658 0.0680 0.0636 0.0650 210,325 -0.00(-0.91%)
Oct 11, 2021 0.0705 0.0705 0.0627 0.0656 90,394 +0.00(+0.92%)
Oct 08, 2021 0.0584 0.0681 0.0584 0.0650 198,833 +0.00(+3.01%)
Oct 07, 2021 0.0683 0.0683 0.0631 0.0631 141,539 -0.00(-2.92%)
Oct 06, 2021 0.0670 0.0700 0.0650 0.0650 142,051 -0.00(-3.70%)
Oct 05, 2021 0.0664 0.0715 0.0650 0.0675 146,941 -0.00(-5.73%)
Oct 04, 2021 0.0650 0.0723 0.0645 0.0716 213,022 -0.00(-0.56%)
Oct 01, 2021 0.0725 0.0725 0.0623 0.0720 303,810 +0.00(+1.27%)
Sep 30, 2021 0.0722 0.0725 0.0675 0.0711 101,538 +0.00(+0.71%)
Sep 29, 2021 0.0676 0.0710 0.0670 0.0706 155,419 +0.00(+0.86%)
Sep 28, 2021 0.0768 0.0768 0.0662 0.0700 104,341 -0.00(-1.96%)
Sep 27, 2021 0.0760 0.0760 0.0696 0.0714 172,478 -0.00(-5.18%)
Sep 24, 2021 0.0707 0.0797 0.0707 0.0753 342,467 -0.00(-2.96%)
Sep 23, 2021 0.0746 0.0776 0.0700 0.0776 143,539 +0.00(+6.59%)
Sep 22, 2021 0.0736 0.0764 0.0701 0.0728 152,012 -0.00(-0.82%)
Sep 21, 2021 0.0702 0.0734 0.0700 0.0734 215,415 +0.00(+1.80%)
Sep 20, 2021 0.0741 0.0746 0.0675 0.0721 183,000 -0.00(-1.50%)
Sep 17, 2021 0.0702 0.0789 0.0700 0.0732 38,383 +0.00(+4.27%)
Sep 16, 2021 0.0711 0.0756 0.0700 0.0702 164,453 -0.00(-5.14%)
Sep 15, 2021 0.0700 0.0762 0.0700 0.0740 124,286 -0.00(-2.63%)
Sep 14, 2021 0.0783 0.0802 0.0732 0.0760 121,002 -0.01(-6.63%)
Sep 13, 2021 0.0915 0.0929 0.0800 0.0814 96,141 -0.00(-2.63%)
Sep 10, 2021 0.0873 0.0873 0.0782 0.0836 126,895 +0.00(+0.24%)
Sep 09, 2021 0.0782 0.0864 0.0749 0.0834 137,141 +0.00(+5.57%)
Sep 08, 2021 0.0753 0.0800 0.0739 0.0790 110,458 -0.00(-1.25%)
Sep 07, 2021 0.0794 0.0890 0.0746 0.0800 311,921 +0.00(+2.96%)
Sep 03, 2021 0.0800 0.0800 0.0747 0.0777 70,948 -0.00(-2.75%)
Sep 02, 2021 0.0798 0.0800 0.0750 0.0799 200,802 +0.00(+0.13%)
Sep 01, 2021 0.0800 0.0853 0.0746 0.0798 70,331 +0.00(+2.97%)
Aug 31, 2021 0.0708 0.0799 0.0708 0.0775 231,102 +0.01(+8.39%)
Aug 30, 2021 0.0700 0.0716 0.0695 0.0715 62,510 +0.00(+2.88%)
Aug 27, 2021 0.0720 0.0738 0.0695 0.0695 155,270 -0.01(-8.79%)
Aug 26, 2021 0.0725 0.0793 0.0721 0.0762 60,836 -0.00(-4.27%)
Aug 25, 2021 0.0831 0.0831 0.0694 0.0796 59,072 +0.01(+9.64%)
Aug 24, 2021 0.0803 0.0803 0.0720 0.0726 37,634 -0.00(-0.68%)
Aug 23, 2021 0.0880 0.0880 0.0704 0.0731 89,965 -0.00(-1.75%)
Aug 20, 2021 0.0742 0.0744 0.0693 0.0744 153,762 +0.00(+0.40%)
Aug 19, 2021 0.0696 0.0781 0.0658 0.0741 378,399 -0.00(-0.54%)
Aug 18, 2021 0.0824 0.0824 0.0742 0.0745 95,175 -0.01(-15.34%)
Aug 17, 2021 0.0901 0.1000 0.0868 0.0880 138,725 -0.01(-7.37%)
Aug 16, 2021 0.0981 0.0981 0.0898 0.0950 135,137 -0.01(-5.00%)
Aug 13, 2021 0.0901 0.1047 0.0901 0.1000 151,803 +0.00(+2.04%)
Aug 12, 2021 0.0949 0.1085 0.0900 0.0980 289,080 +0.00(+3.70%)
Aug 11, 2021 0.0880 0.1007 0.0880 0.0945 387,275 +0.01(+7.39%)
Aug 10, 2021 0.0850 0.0922 0.0829 0.0880 299,827 +0.00(+4.89%)
Aug 09, 2021 0.0748 0.0840 0.0680 0.0839 867,994 +0.02(+22.13%)
Aug 06, 2021 0.0700 0.0750 0.0680 0.0687 129,970 +0.00(+1.03%)
Aug 05, 2021 0.0631 0.0700 0.0631 0.0680 118,537 -0.00(-2.86%)
Aug 04, 2021 0.0733 0.0733 0.0650 0.0700 121,715 +0.00(+2.64%)
Aug 03, 2021 0.0730 0.0730 0.0668 0.0682 263,038 -0.00(-6.58%)
Aug 02, 2021 0.0700 0.0795 0.0700 0.0730 196,123 +0.00(+4.29%)
Jul 30, 2021 0.0700 0.0720 0.0672 0.0700 89,891 +0.00(+0.00%)
Jul 29, 2021 0.0630 0.0734 0.0630 0.0700 73,321 -0.00(-0.57%)
Jul 28, 2021 0.0722 0.0722 0.0638 0.0704 254,640 +0.01(+9.49%)
Jul 27, 2021 0.0600 0.0693 0.0600 0.0643 77,358 +0.00(+1.74%)
Jul 26, 2021 0.0654 0.0679 0.0601 0.0632 318,814 -0.00(-1.56%)
Jul 23, 2021 0.0691 0.0691 0.0640 0.0642 284,909 -0.00(-3.31%)
Jul 22, 2021 0.0682 0.0682 0.0616 0.0664 318,025 +0.00(+1.37%)
Jul 21, 2021 0.0636 0.0657 0.0600 0.0655 790,093 -0.00(-5.07%)
Jul 20, 2021 0.0697 0.0737 0.0659 0.0690 181,462 -0.00(-0.29%)
Jul 19, 2021 0.0673 0.0710 0.0635 0.0692 60,563 -0.00(-2.54%)
Jul 16, 2021 0.0750 0.0770 0.0665 0.0710 352,209 -0.00(-1.25%)
Jul 15, 2021 0.0704 0.0792 0.0650 0.0719 905,813 -0.00(-4.13%)
Jul 14, 2021 0.0802 0.0843 0.0717 0.0750 430,000 -0.00(-1.32%)
Jul 13, 2021 0.0747 0.0804 0.0747 0.0760 438,967 -0.01(-6.63%)
Jul 12, 2021 0.0795 0.0840 0.0761 0.0814 120,529 +0.00(+2.39%)
Jul 09, 2021 0.0792 0.0845 0.0770 0.0795 297,757 -0.00(-0.87%)
Jul 08, 2021 0.0750 0.0820 0.0709 0.0802 1,212,006 +0.00(+5.53%)
Jul 07, 2021 0.0760 0.0851 0.0750 0.0760 517,781 -0.00(-1.30%)
Jul 06, 2021 0.0938 0.0990 0.0723 0.0770 3,081,892 -0.03(-27.36%)
Jul 02, 2021 0.1099 0.1099 0.1030 0.1060 137,805 -0.00(-3.64%)
Jul 01, 2021 0.1100 0.1100 0.1012 0.1100 85,416 +0.00(+2.90%)
Jun 30, 2021 0.1052 0.1074 0.1012 0.1069 127,808 +0.00(+2.20%)
Jun 29, 2021 0.1099 0.1099 0.1012 0.1046 316,926 -0.00(-3.15%)
Jun 28, 2021 0.1144 0.1144 0.1051 0.1080 122,435 -0.00(-1.10%)
Jun 25, 2021 0.1013 0.1100 0.1013 0.1092 336,887 +0.00(+3.12%)
Jun 24, 2021 0.1120 0.1120 0.1000 0.1059 282,650 +0.01(+5.90%)
Jun 23, 2021 0.1084 0.1097 0.1000 0.1000 494,377 -0.00(-2.82%)
Jun 22, 2021 0.1027 0.1120 0.1000 0.1029 518,225 -0.00(-2.00%)
Jun 21, 2021 0.1000 0.1138 0.1000 0.1050 388,270 -0.01(-5.58%)
Jun 18, 2021 0.1122 0.1159 0.1045 0.1112 771,268 -0.01(-5.76%)
Jun 17, 2021 0.1230 0.1235 0.1140 0.1180 348,981 -0.00(-1.67%)
Jun 16, 2021 0.1350 0.1350 0.1181 0.1200 353,638 -0.00(-2.52%)
Jun 15, 2021 0.1250 0.1322 0.1228 0.1231 280,733 -0.00(-1.83%)
Jun 14, 2021 0.1263 0.1289 0.1228 0.1254 207,425 -0.01(-3.91%)
Jun 11, 2021 0.1289 0.1322 0.1261 0.1305 123,027 -0.00(-1.73%)
Jun 10, 2021 0.1300 0.1338 0.1300 0.1328 208,470 +0.00(+2.15%)
Jun 09, 2021 0.1376 0.1376 0.1300 0.1300 107,074 -0.01(-4.69%)
Jun 08, 2021 0.1380 0.1400 0.1320 0.1364 156,011 +0.00(+1.19%)
Jun 07, 2021 0.1380 0.1380 0.1300 0.1348 475,628 -0.00(-2.32%)
Jun 04, 2021 0.1412 0.1412 0.1324 0.1380 436,604 +0.00(+0.80%)
Jun 03, 2021 0.1200 0.1371 0.1200 0.1369 909,114 +0.02(+13.05%)
Jun 02, 2021 0.1220 0.1240 0.1181 0.1211 569,088 -0.00(-3.20%)
Jun 01, 2021 0.1308 0.1343 0.1243 0.1251 245,942 -0.01(-6.29%)
May 28, 2021 0.1308 0.1372 0.1215 0.1335 302,068 +0.00(+1.29%)
May 27, 2021 0.1300 0.1372 0.1300 0.1318 163,231 +0.00(+2.97%)
May 26, 2021 0.1238 0.1387 0.1225 0.1280 409,942 +0.00(+1.59%)
May 25, 2021 0.1282 0.1282 0.1231 0.1260 127,721 -0.00(-0.79%)
May 24, 2021 0.1297 0.1390 0.1170 0.1270 396,255 -0.01(-7.37%)
May 21, 2021 0.1382 0.1382 0.1280 0.1371 77,394 +0.00(+3.71%)
May 20, 2021 0.1366 0.1366 0.1321 0.1322 106,823 -0.00(-3.22%)
May 19, 2021 0.1378 0.1404 0.1270 0.1366 65,065 +0.00(+3.02%)
May 18, 2021 0.1342 0.1370 0.1313 0.1326 133,154 -0.01(-4.60%)
May 17, 2021 0.1404 0.1459 0.1285 0.1390 433,565 +0.01(+7.75%)
May 14, 2021 0.1264 0.1317 0.1237 0.1290 283,621 +0.00(+0.39%)
May 13, 2021 0.1163 0.1300 0.1163 0.1285 131,373 -0.00(-0.62%)
May 12, 2021 0.1288 0.1374 0.1250 0.1293 240,130 +0.00(+3.03%)
May 11, 2021 0.1281 0.1371 0.1225 0.1255 157,959 -0.01(-7.04%)
May 10, 2021 0.1375 0.1410 0.1260 0.1350 513,253 +0.00(+0.45%)
May 07, 2021 0.1381 0.1420 0.1333 0.1344 235,884 -0.01(-3.66%)
May 06, 2021 0.1423 0.1480 0.1344 0.1395 256,679 -0.00(-3.12%)
May 05, 2021 0.1468 0.1472 0.1400 0.1440 174,951 +0.00(+0.70%)
May 04, 2021 0.1499 0.1499 0.1330 0.1430 220,438 -0.00(-3.05%)
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.