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

Awakn Life Sciences Corp (OP: AWKNF )

0.1340 +0.0036 (+2.76%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 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 (%)
Feb 28, 2023 0.2836 0.2940 0.2700 0.2940 13,930 +0.00(+0.27%)
Feb 27, 2023 0.2872 0.2995 0.2872 0.2932 3,082 +0.02(+7.79%)
Feb 24, 2023 0.2972 0.2990 0.2719 0.2720 18,303 -0.02(-6.85%)
Feb 23, 2023 0.3100 0.3100 0.2608 0.2920 48,300 -0.02(-7.36%)
Feb 22, 2023 0.3110 0.3280 0.3100 0.3152 72,491 -0.01(-3.90%)
Feb 21, 2023 0.3000 0.3292 0.3000 0.3280 10,836 -0.01(-4.07%)
Feb 17, 2023 0.3400 0.3474 0.3241 0.3419 16,132 +0.00(+0.56%)
Feb 16, 2023 0.3000 0.3503 0.3000 0.3400 63,570 +0.00(+0.00%)
Feb 15, 2023 0.3400 0.3603 0.3400 0.3400 14,675 -0.03(-8.11%)
Feb 14, 2023 0.3400 0.3906 0.3400 0.3700 26,507 -0.01(-2.63%)
Feb 13, 2023 0.4500 0.4773 0.3072 0.3800 96,656 -0.07(-15.61%)
Feb 10, 2023 0.5531 0.5531 0.4500 0.4503 63,107 -0.08(-14.62%)
Feb 09, 2023 0.4523 0.5827 0.4399 0.5274 197,394 +0.09(+19.86%)
Feb 08, 2023 0.4380 0.5007 0.3800 0.4400 112,245 +0.06(+15.79%)
Feb 07, 2023 0.2700 0.3932 0.2700 0.3800 325,455 +0.10(+34.56%)
Feb 06, 2023 0.3190 0.3200 0.2700 0.2824 126,422 +0.03(+13.50%)
Feb 03, 2023 0.2488 0.3190 0.2488 0.2488 5,720 +0.00(+0.00%)
Feb 02, 2023 0.2400 0.2488 0.2400 0.2488 5,300 -0.02(-7.06%)
Feb 01, 2023 0.2628 0.2677 0.2400 0.2677 4,300 +0.01(+5.10%)
Jan 31, 2023 0.2529 0.2690 0.2529 0.2547 3,680 +0.01(+6.12%)
Jan 30, 2023 0.2662 0.2662 0.2400 0.2400 3,395 -0.01(-4.00%)
Jan 27, 2023 0.2593 0.2593 0.2319 0.2500 11,220 +0.00(+0.00%)
Jan 26, 2023 0.2816 0.2816 0.2500 0.2500 7,308 -0.05(-16.67%)
Jan 25, 2023 0.3000 0.3000 0.2400 0.3000 18,715 +0.03(+13.21%)
Jan 24, 2023 0.2600 0.2650 0.2551 0.2650 13,280 +0.02(+9.59%)
Jan 23, 2023 0.2509 0.2509 0.2418 0.2418 2,570 -0.02(-5.99%)
Jan 20, 2023 0.2623 0.2623 0.2572 0.2572 15,000 -0.01(-2.58%)
Jan 19, 2023 0.2506 0.2640 0.2506 0.2640 6,356 +0.00(+1.54%)
Jan 18, 2023 0.2600 0.2600 0.2600 0.2600 1,500 -0.01(-4.69%)
Jan 17, 2023 0.2701 0.2728 0.2633 0.2728 13,125 +0.03(+11.35%)
Jan 13, 2023 0.2410 0.2900 0.2410 0.2450 1,100 -0.01(-3.01%)
Jan 12, 2023 0.2680 0.2700 0.2500 0.2526 1,850 -0.01(-2.85%)
Jan 11, 2023 0.2606 0.2608 0.2600 0.2600 10,625 -0.03(-10.34%)
Jan 10, 2023 0.2900 0.2900 0.2900 0.2900 12,850 +0.05(+20.83%)
Jan 09, 2023 0.2300 0.3000 0.2300 0.2400 14,500 +0.01(+4.35%)
Jan 06, 2023 0.2401 0.2401 0.2300 0.2300 8,050 -0.02(-8.00%)
Jan 05, 2023 0.2500 0.2500 0.2500 0.2500 5,700 +0.00(+0.00%)
Jan 04, 2023 0.2413 0.2600 0.2413 0.2500 21,925 +0.02(+8.70%)
Jan 03, 2023 0.2480 0.2480 0.2300 0.2300 25,005 +0.01(+2.22%)
Dec 30, 2022 0.2600 0.2600 0.2245 0.2250 6,605 -0.02(-7.98%)
Dec 29, 2022 0.2600 0.2600 0.2445 0.2445 1,035 -0.05(-16.09%)
Dec 28, 2022 0.2900 0.2914 0.2200 0.2914 2,375 +0.05(+18.94%)
Dec 22, 2022 0.2450 0 -0.02(-5.91%)
Dec 21, 2022 0.2988 0.3000 0.2500 0.2604 6,644 -0.00(-0.31%)
Dec 20, 2022 0.3000 0.3000 0.2612 0.2612 1,566 -0.01(-4.39%)
Dec 19, 2022 0.2200 0.2732 0.2200 0.2732 1,944 +0.01(+5.08%)
Dec 16, 2022 0.3000 0.3000 0.2600 0.2600 1,300 +0.01(+6.04%)
Dec 15, 2022 0.2327 0.3095 0.2327 0.2452 8,837 -0.01(-3.84%)
Dec 13, 2022 0.2550 2,000 +0.02(+10.87%)
Dec 12, 2022 0.2300 0.2300 0.1980 0.2300 300 +0.00(+0.57%)
Dec 09, 2022 0.2310 0.2326 0.2200 0.2287 73,893 -0.02(-7.78%)
Dec 08, 2022 0.2636 0.2636 0.2480 0.2480 1,255 -0.01(-4.62%)
Dec 07, 2022 0.2451 0.2600 0.2451 0.2600 737 -0.03(-10.13%)
Dec 06, 2022 0.2200 0.2905 0.2200 0.2893 7,494 -0.00(-0.24%)
Dec 05, 2022 0.3647 0.3647 0.2579 0.2900 13,477 -0.02(-4.92%)
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.