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 28, 2023 0.1900 0.1900 0.1900 0.1900 5,040 -0.01(-3.21%)
Apr 27, 2023 0.1900 0.1963 0.1900 0.1963 9,300 -0.03(-12.76%)
Apr 26, 2023 0.2100 0.2250 0.2100 0.2250 10,668 +0.00(+0.31%)
Apr 25, 2023 0.2243 0.2243 0.2243 0.2243 4,280 +0.01(+6.81%)
Apr 24, 2023 0.2250 0.2250 0.1981 0.2100 4,716 +0.02(+12.18%)
Apr 21, 2023 0.1970 0.2226 0.1833 0.1872 11,940 -0.01(-6.40%)
Apr 20, 2023 0.1800 0.2000 0.1780 0.2000 15,028 +0.02(+12.11%)
Apr 19, 2023 0.1947 0.2250 0.1784 0.1784 1,400 -0.02(-8.51%)
Apr 18, 2023 0.2112 0.2250 0.1950 0.1950 5,234 +0.00(+1.62%)
Apr 17, 2023 0.1961 0.2064 0.1832 0.1919 99,900 +0.01(+3.62%)
Apr 14, 2023 0.1950 0.1990 0.1852 0.1852 26,394 -0.01(-7.40%)
Apr 13, 2023 0.1908 0.2000 0.1800 0.2000 19,488 -0.03(-13.04%)
Apr 12, 2023 0.1871 0.2300 0.1700 0.2300 11,076 +0.03(+15.00%)
Apr 11, 2023 0.1800 0.2336 0.1739 0.2000 25,686 +0.03(+17.65%)
Apr 10, 2023 0.1798 0.1811 0.1700 0.1700 7,530 -0.02(-12.42%)
Apr 06, 2023 0.2491 0.2491 0.1900 0.1941 4,094 +0.02(+9.91%)
Apr 05, 2023 0.1900 0.1900 0.1766 0.1766 5,813 -0.01(-7.05%)
Apr 04, 2023 0.1900 0.2536 0.1900 0.1900 13,740 +0.00(+0.00%)
Apr 03, 2023 0.2000 0.2000 0.1900 0.1900 4,243 -0.01(-7.09%)
Mar 31, 2023 0.1994 0.2045 0.1855 0.2045 24,820 +0.00(+0.54%)
Mar 30, 2023 0.2187 0.2187 0.1940 0.2034 44,896 -0.06(-22.95%)
Mar 29, 2023 0.2300 0.2640 0.2300 0.2640 13,800 +0.03(+14.78%)
Mar 28, 2023 0.2310 0.2364 0.2243 0.2300 23,408 -0.04(-14.81%)
Mar 27, 2023 0.2700 0.2700 0.2700 0.2700 1,016 -0.01(-1.93%)
Mar 24, 2023 0.2690 0.3500 0.2548 0.2753 68,261 -0.04(-11.65%)
Mar 23, 2023 0.3116 0.3116 0.3092 0.3116 2,870 -0.01(-2.41%)
Mar 22, 2023 0.3100 0.3200 0.3100 0.3193 16,522 -0.00(-0.78%)
Mar 21, 2023 0.3526 0.3526 0.3050 0.3218 63,600 -0.05(-12.46%)
Mar 20, 2023 0.4300 0.4300 0.3676 0.3676 1,300 -0.02(-6.27%)
Mar 17, 2023 0.3650 0.3922 0.3528 0.3922 9,968 +0.03(+6.98%)
Mar 16, 2023 0.3750 0.3750 0.3666 0.3666 1,907 -0.03(-7.77%)
Mar 15, 2023 0.4041 0.4085 0.3662 0.3975 1,801 -0.00(-0.23%)
Mar 14, 2023 0.3984 0.3984 0.3984 0.3984 20,117 -0.02(-4.64%)
Mar 13, 2023 0.3751 0.4203 0.3751 0.4178 300 -0.00(-0.52%)
Mar 10, 2023 0.4465 0.4662 0.4200 0.4200 15,241 -0.06(-12.90%)
Mar 09, 2023 0.5300 0.5300 0.4782 0.4822 19,064 -0.06(-11.03%)
Mar 08, 2023 0.4868 0.5420 0.4868 0.5420 4,310 +0.06(+13.46%)
Mar 07, 2023 0.4814 0.5290 0.4676 0.4777 28,050 +0.02(+3.85%)
Mar 06, 2023 0.4200 0.4600 0.3900 0.4600 38,575 -0.67(-59.29%)
Mar 02, 2023 0.3875 0.3875 0.3875 1.130 322 -0.08(-6.71%)
Mar 01, 2023 1.215 1.260 1.190 1.211 7,379 -0.04(-3.10%)
Feb 28, 2023 1.400 1.400 1.250 1.250 4,541 +0.00(+0.00%)
Feb 27, 2023 1.320 1.320 1.250 1.250 2,466 -0.07(-5.07%)
Feb 24, 2023 1.393 1.400 1.280 1.317 7,668 -0.11(-7.40%)
Feb 23, 2023 1.422 1.422 1.422 1.422 284 +0.01(+0.42%)
Feb 22, 2023 1.405 1.416 1.405 1.416 3,116 -0.00(-0.11%)
Feb 21, 2023 1.465 1.465 1.410 1.417 550 -0.07(-4.87%)
Feb 17, 2023 1.490 1.490 1.490 1.490 400 +0.01(+0.68%)
Feb 16, 2023 1.480 1.480 1.480 1.480 376 -0.02(-1.33%)
Feb 15, 2023 1.500 1.500 1.500 1.500 359 +0.00(+0.00%)
Feb 14, 2023 1.510 1.510 1.500 1.500 200 -0.14(-8.54%)
Feb 09, 2023 1.640 20 +0.01(+0.61%)
Feb 08, 2023 1.608 1.630 1.608 1.630 220 +0.04(+2.84%)
Feb 06, 2023 1.585 91 -0.06(-3.94%)
Feb 03, 2023 1.650 1.650 1.650 1.650 152 +0.07(+4.43%)
Feb 02, 2023 1.539 1.580 1.506 1.580 3,786 +0.09(+6.04%)
Feb 01, 2023 1.500 1.500 1.475 1.490 2,580 -0.07(-4.28%)
Jan 31, 2023 1.580 1.580 1.520 1.557 13,747 -0.07(-4.09%)
Jan 30, 2023 1.580 1.623 1.580 1.623 989 +0.03(+1.72%)
Jan 27, 2023 1.653 1.660 1.595 1.595 914 -0.00(-0.28%)
Jan 26, 2023 1.600 1.600 1.600 1.600 101 +0.02(+1.27%)
Jan 24, 2023 1.580 33 -0.06(-3.83%)
Jan 23, 2023 1.640 1.645 1.640 1.643 3,304 +0.01(+0.79%)
Jan 20, 2023 1.641 1.641 1.630 1.630 2,115 +0.01(+0.62%)
Jan 19, 2023 1.620 1.620 1.620 1.620 150 -0.02(-1.22%)
Jan 17, 2023 1.640 1 -0.04(-2.38%)
Jan 13, 2023 1.540 1.690 1.540 1.680 4,400 -0.02(-1.18%)
Jan 12, 2023 1.700 1.700 1.700 1.700 875 +0.02(+1.33%)
Jan 11, 2023 1.650 1.690 1.650 1.678 2,367 -0.02(-1.31%)
Jan 10, 2023 1.692 1.700 1.692 1.700 452 +0.05(+3.03%)
Jan 09, 2023 1.650 1.650 1.650 1.650 1,233 -0.07(-4.07%)
Jan 06, 2023 1.660 1.750 1.660 1.720 11,604 +0.05(+2.99%)
Jan 05, 2023 1.715 1.715 1.670 1.670 1,128 -0.06(-3.47%)
Jan 04, 2023 1.730 1.730 1.706 1.730 850 +0.05(+2.98%)
Jan 03, 2023 1.700 1.700 1.680 1.680 369 +0.05(+2.82%)
Dec 30, 2022 1.630 1.711 1.520 1.634 18,823 -0.05(-3.20%)
Dec 29, 2022 1.700 1.730 1.670 1.688 9,521 -0.06(-3.54%)
Dec 28, 2022 1.754 1.788 1.700 1.750 1,920 +0.06(+3.55%)
Dec 27, 2022 1.850 1.850 1.690 1.690 5,312 -0.16(-8.65%)
Dec 23, 2022 1.850 1.850 1.850 1.850 475 -0.10(-4.93%)
Dec 22, 2022 1.920 1.946 1.920 1.946 2,700 +0.03(+1.80%)
Dec 21, 2022 1.880 1.920 1.850 1.911 3,265 +0.15(+8.40%)
Dec 19, 2022 1.763 3 -0.06(-3.13%)
Dec 16, 2022 1.837 1.837 1.820 1.820 926 -0.04(-2.24%)
Dec 15, 2022 1.899 1.899 1.862 1.862 352 +0.10(+5.80%)
Dec 14, 2022 1.760 1.760 1.760 1.760 1,361 -0.11(-5.88%)
Dec 13, 2022 1.900 1.900 1.850 1.870 634 -0.09(-4.59%)
Dec 12, 2022 2.025 2.025 1.960 1.960 5,610 +0.06(+3.16%)
Dec 09, 2022 1.950 1.950 1.830 1.900 2,421 -0.10(-5.00%)
Dec 08, 2022 2.180 2.180 2.000 2.000 674 -0.25(-10.91%)
Dec 06, 2022 2.245 585 +0.06(+2.51%)
Dec 05, 2022 2.300 2.300 2.190 2.190 2,860 +0.29(+15.26%)
Dec 02, 2022 1.900 1.900 1.900 1.900 1,905 +0.04(+2.15%)
Dec 01, 2022 1.860 1.860 1.860 1.860 1,451 +0.05(+2.76%)
Nov 30, 2022 1.820 1.820 1.810 1.810 2,010 +0.10(+5.85%)
Nov 29, 2022 1.660 1.720 1.660 1.710 10,525 -0.11(-6.04%)
Nov 28, 2022 1.820 1.820 1.820 1.820 2,024 +0.02(+1.11%)
Nov 25, 2022 1.800 1.806 1.800 1.800 1,967 -0.20(-10.00%)
Nov 21, 2022 2.000 1,090 -0.15(-6.85%)
Nov 18, 2022 2.147 2.147 2.147 2.147 1,260 -0.05(-2.40%)
Nov 17, 2022 2.274 2.290 2.200 2.200 3,170 +0.05(+2.47%)
Nov 16, 2022 2.301 2.310 2.120 2.147 4,585 -0.05(-2.41%)
Nov 15, 2022 2.200 2.200 2.200 2.200 1,457 -0.05(-2.22%)
Nov 14, 2022 2.250 2.250 2.250 2.250 3,701 -0.10(-4.05%)
Nov 11, 2022 2.410 2.410 2.345 2.345 1,008 +0.00(+0.11%)
Nov 10, 2022 2.420 2.430 2.342 2.342 10,571 -0.04(-1.58%)
Nov 09, 2022 2.200 2.380 2.200 2.380 1,113 +0.19(+8.68%)
Nov 08, 2022 2.000 2.190 2.000 2.190 2,575 +0.19(+9.50%)
Nov 07, 2022 1.880 2.000 1.860 2.000 3,385 +0.20(+11.11%)
Nov 04, 2022 1.870 1.900 1.800 1.800 7,526 -0.06(-3.23%)
Nov 03, 2022 1.870 1.870 1.860 1.860 1,073 -0.09(-4.62%)
Nov 02, 2022 1.945 1.950 1.945 1.950 2,419 -0.05(-2.50%)
Oct 31, 2022 2.000 156 -0.08(-3.85%)
Oct 28, 2022 2.130 2.130 2.050 2.080 4,012 +0.00(+0.24%)
Oct 27, 2022 2.116 2.116 2.050 2.075 1,549 -0.06(-3.04%)
Oct 26, 2022 2.160 2.165 2.115 2.140 6,319 +0.01(+0.47%)
Oct 25, 2022 2.190 2.190 2.130 2.130 989 +0.00(+0.00%)
Oct 24, 2022 2.140 2.150 1.990 2.130 4,400 +0.04(+1.91%)
Oct 21, 2022 2.040 2.090 2.040 2.090 864 +0.05(+2.25%)
Oct 20, 2022 2.044 2.044 2.044 2.044 500 -0.06(-2.67%)
Oct 19, 2022 2.108 2.108 2.100 2.100 819 +0.01(+0.48%)
Oct 18, 2022 1.920 2.100 1.920 2.090 2,660 +0.24(+13.22%)
Oct 17, 2022 2.500 2.700 1.600 1.846 17,388 -0.54(-22.47%)
Oct 14, 2022 2.381 2.381 2.381 2.381 6,020 -0.12(-4.76%)
Oct 13, 2022 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 12, 2022 2.495 2.532 2.430 2.500 2,510 +0.01(+0.40%)
Oct 11, 2022 2.490 2.490 2.490 2.490 410 -0.06(-2.35%)
Oct 07, 2022 2.550 35 +0.01(+0.39%)
Oct 06, 2022 2.718 2.718 2.540 2.540 2,860 -0.18(-6.62%)
Oct 05, 2022 2.800 2.800 2.700 2.720 651 -0.02(-0.73%)
Oct 04, 2022 2.700 2.740 2.360 2.740 23,791 -0.07(-2.49%)
Oct 03, 2022 2.955 2.955 2.740 2.810 2,757 -0.22(-7.26%)
Sep 30, 2022 3.030 3.030 3.000 3.030 310 +0.01(+0.33%)
Sep 29, 2022 3.020 3.020 3.020 3.020 651 -0.17(-5.33%)
Sep 28, 2022 3.100 3.210 3.100 3.190 3,950 -0.12(-3.63%)
Sep 27, 2022 3.324 3.324 3.310 3.310 2,071 -0.24(-6.76%)
Sep 26, 2022 3.640 4.114 3.440 3.550 21,596 -0.55(-13.41%)
Sep 23, 2022 4.120 4.120 4.043 4.100 9,061 -0.20(-4.65%)
Sep 22, 2022 4.350 4.355 4.300 4.300 3,503 -0.04(-0.99%)
Sep 21, 2022 4.200 4.345 4.200 4.343 16,506 +0.18(+4.39%)
Sep 20, 2022 3.848 4.160 3.848 4.160 2,393 +0.27(+6.94%)
Sep 19, 2022 3.812 3.890 3.710 3.890 3,046 +0.04(+1.04%)
Sep 16, 2022 3.850 3.850 3.750 3.850 7,220 -0.12(-3.11%)
Sep 15, 2022 4.110 4.175 3.850 3.974 2,503 -0.31(-7.27%)
Sep 14, 2022 4.230 4.300 4.230 4.285 2,193 -0.12(-2.83%)
Sep 13, 2022 4.350 4.410 4.290 4.410 1,254 -0.36(-7.55%)
Sep 12, 2022 4.650 4.790 4.440 4.770 8,879 +0.01(+0.21%)
Sep 09, 2022 4.760 4.760 4.750 4.760 3,392 +0.01(+0.21%)
Sep 08, 2022 4.810 4.850 4.712 4.750 5,667 -0.06(-1.25%)
Sep 07, 2022 5.090 5.090 4.810 4.810 6,685 -0.29(-5.69%)
Sep 06, 2022 5.290 5.290 5.000 5.100 23,551 -0.19(-3.59%)
Sep 02, 2022 4.670 5.300 4.640 5.290 32,192 +0.72(+15.69%)
Sep 01, 2022 4.251 4.600 4.180 4.573 57,985 +0.47(+11.53%)
Aug 31, 2022 4.068 4.120 3.975 4.100 10,547 +0.04(+0.99%)
Aug 30, 2022 4.060 4.062 4.030 4.060 3,469 +0.10(+2.53%)
Aug 29, 2022 3.900 3.960 3.840 3.960 9,072 +0.01(+0.25%)
Aug 26, 2022 3.750 4.000 3.720 3.950 17,092 +0.20(+5.33%)
Aug 25, 2022 3.900 3.900 3.750 3.750 9,907 -0.04(-1.06%)
Aug 24, 2022 3.330 3.830 3.210 3.790 14,690 +0.33(+9.54%)
Aug 23, 2022 3.220 3.635 3.220 3.460 2,506 +0.47(+15.72%)
Aug 22, 2022 2.950 2.990 2.950 2.990 203 -0.10(-3.24%)
Aug 19, 2022 3.090 3.090 3.090 3.090 251 +0.00(+0.06%)
Aug 18, 2022 3.088 3.088 3.088 3.088 711 -0.06(-1.97%)
Aug 17, 2022 3.060 3.200 2.941 3.150 1,797 +0.34(+12.10%)
Aug 16, 2022 2.905 3.070 2.810 2.810 2,686 -0.36(-11.24%)
Aug 15, 2022 3.670 3.670 3.166 3.166 1,376 -0.76(-19.26%)
Aug 12, 2022 3.450 4.000 3.450 3.921 3,902 +0.52(+15.34%)
Aug 11, 2022 2.849 3.400 2.849 3.400 2,977 +0.68(+25.00%)
Aug 09, 2022 2.720 25 -0.08(-2.86%)
Aug 08, 2022 2.620 3.030 2.620 2.800 750 +0.20(+7.69%)
Aug 05, 2022 2.600 2.600 2.475 2.600 3,906 -0.12(-4.55%)
Aug 04, 2022 2.700 2.724 2.580 2.724 1,336 +0.02(+0.89%)
Aug 03, 2022 2.840 2.840 2.700 2.700 350 -0.14(-4.93%)
Aug 02, 2022 2.600 2.840 2.600 2.840 1,046 -0.24(-7.79%)
Aug 01, 2022 3.080 3.080 3.080 3.080 110 +0.38(+14.07%)
Jul 29, 2022 2.425 2.700 2.425 2.700 1,769 +0.19(+7.57%)
Jul 28, 2022 2.510 2.510 2.470 2.510 800 +0.04(+1.74%)
Jul 27, 2022 2.422 2.467 2.422 2.467 231 +0.12(+4.98%)
Jul 26, 2022 2.490 2.490 2.350 2.350 1,506 -0.12(-4.86%)
Jul 25, 2022 2.350 2.470 2.350 2.470 1,550 +0.12(+5.15%)
Jul 22, 2022 2.497 2.497 2.349 2.349 1,979 -0.05(-2.01%)
Jul 21, 2022 2.488 2.488 2.360 2.397 2,510 -0.09(-3.73%)
Jul 20, 2022 2.420 2.493 2.406 2.490 4,413 +0.00(+0.19%)
Jul 19, 2022 2.675 2.680 2.445 2.485 6,410 -0.06(-2.54%)
Jul 18, 2022 2.380 2.610 2.380 2.550 21,504 +0.18(+7.82%)
Jul 14, 2022 2.365 0 -0.07(-3.07%)
Jul 13, 2022 2.440 2.440 2.440 2.440 202 +0.14(+6.01%)
Jul 12, 2022 2.302 2.302 2.302 2.302 224 -0.16(-6.44%)
Jul 11, 2022 2.532 2.720 2.444 2.460 5,259 -0.26(-9.56%)
Jul 08, 2022 2.720 2.720 2.720 2.720 112 +0.04(+1.42%)
Jul 06, 2022 2.682 10 -0.15(-5.23%)
Jul 05, 2022 2.820 2.830 2.760 2.830 1,013 -0.17(-5.67%)
Jul 01, 2022 2.820 3.000 2.820 3.000 1,153 +0.09(+3.09%)
Jun 30, 2022 2.910 2.940 2.910 2.910 4,412 +0.11(+3.93%)
Jun 29, 2022 3.021 3.090 2.800 2.800 1,095 -0.31(-9.97%)
Jun 28, 2022 2.982 3.110 2.900 3.110 4,867 +0.10(+3.32%)
Jun 27, 2022 3.340 3.340 3.010 3.010 1,061 -0.56(-15.69%)
Jun 24, 2022 3.430 3.570 3.420 3.570 949 -0.04(-1.11%)
Jun 23, 2022 3.610 3.610 3.610 3.610 205 -0.54(-12.97%)
Jun 22, 2022 4.148 4.148 4.148 4.148 262 +1.06(+34.22%)
Jun 21, 2022 3.300 3.300 3.091 3.091 613 -0.13(-4.02%)
Jun 17, 2022 3.250 3.334 3.220 3.220 2,033 -0.17(-4.95%)
Jun 16, 2022 4.200 4.200 3.310 3.388 4,678 -0.99(-22.66%)
Jun 15, 2022 4.360 4.380 4.360 4.380 640 +0.13(+3.06%)
Jun 14, 2022 4.250 4.265 4.194 4.250 2,888 +0.02(+0.47%)
Jun 13, 2022 4.215 4.230 4.200 4.230 5,133 +0.16(+4.03%)
Jun 09, 2022 4.066 152 -0.23(-5.44%)
Jun 08, 2022 4.125 4.309 4.110 4.300 11,945 +0.16(+3.86%)
Jun 07, 2022 4.120 4.140 4.120 4.140 1,187 -0.04(-0.96%)
Jun 06, 2022 4.303 4.303 4.130 4.180 1,445 -0.17(-3.91%)
Jun 02, 2022 4.350 122 +0.12(+2.84%)
Jun 01, 2022 4.270 4.400 4.230 4.230 2,034 +0.08(+1.93%)
May 31, 2022 4.390 4.390 4.150 4.150 634 +0.04(+0.97%)
May 27, 2022 4.000 4.305 4.000 4.110 1,385 -0.11(-2.61%)
May 26, 2022 4.340 4.340 4.220 4.220 1,162 -0.18(-4.05%)
May 25, 2022 4.398 4.398 4.398 4.398 100 +0.14(+3.31%)
May 24, 2022 4.190 4.257 4.190 4.257 1,018 +0.16(+3.83%)
May 23, 2022 4.200 4.200 4.100 4.100 1,600 -0.18(-4.21%)
May 20, 2022 4.280 4.280 4.280 4.280 725 -0.16(-3.60%)
May 19, 2022 4.483 4.483 4.132 4.440 1,801 -0.00(-0.08%)
May 17, 2022 4.444 20 +0.25(+6.05%)
May 16, 2022 4.340 4.380 4.190 4.190 4,614 +0.16(+3.97%)
May 13, 2022 4.091 4.091 4.030 4.030 675 +0.20(+5.22%)
May 12, 2022 3.835 3.835 3.830 3.830 1,218 -0.01(-0.27%)
May 11, 2022 3.970 3.970 3.841 3.841 565 -0.02(-0.51%)
May 10, 2022 4.150 4.150 3.860 3.860 1,032 -0.39(-9.18%)
May 09, 2022 4.330 4.330 4.250 4.250 456 +0.02(+0.47%)
May 06, 2022 4.230 4.230 4.230 4.230 660 -0.12(-2.71%)
May 05, 2022 4.100 4.400 4.100 4.348 1,192 +0.35(+8.70%)
May 04, 2022 3.880 4.000 3.850 4.000 822 +0.21(+5.54%)
May 03, 2022 3.780 3.800 3.770 3.790 4,829 +0.70(+22.55%)
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.