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

Awakn Life Sciences Corp (OP: AWKNF )

0.1350 -0.0024 (-1.75%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 26, 2024 0.1380 0.1380 0.1350 0.1350 11,370 -0.00(-1.75%)
Apr 24, 2024 0.1374 0 +0.00(+2.54%)
Apr 23, 2024 0.1303 0.1340 0.1303 0.1340 1,787 +0.00(+2.76%)
Apr 22, 2024 0.1304 0.1304 0.1304 0.1304 2,000 +0.01(+4.07%)
Apr 19, 2024 0.1253 0.1253 0.1253 0.1253 100 +0.01(+10.49%)
Apr 18, 2024 0.1300 0.1450 0.1112 0.1134 11,440 +0.01(+4.71%)
Apr 17, 2024 0.1289 0.1289 0.1083 0.1083 1,900 -0.02(-14.66%)
Apr 16, 2024 0.1269 0.1269 0.1269 0.1269 2,000 +0.01(+5.31%)
Apr 15, 2024 0.1239 0.1324 0.1036 0.1205 13,300 -0.01(-10.74%)
Apr 12, 2024 0.1500 0.1500 0.1035 0.1350 32,405 -0.02(-15.62%)
Apr 11, 2024 0.1199 0.1664 0.1160 0.1600 36,341 +0.02(+15.36%)
Apr 10, 2024 0.1387 0.1665 0.1258 0.1387 3,350 -0.00(-1.07%)
Apr 09, 2024 0.1402 0.1877 0.1200 0.1402 57,208 +0.04(+46.04%)
Apr 08, 2024 0.1100 0.1534 0.0960 0.0960 48,144 -0.01(-6.34%)
Apr 05, 2024 0.0980 0.1025 0.0979 0.1025 20,508 +0.01(+7.89%)
Apr 04, 2024 0.0890 0.0950 0.0890 0.0950 12,160 +0.00(+0.53%)
Apr 03, 2024 0.0924 0.0945 0.0850 0.0945 2,500 +0.00(+5.00%)
Apr 02, 2024 0.1000 0.1000 0.0900 0.0900 22,409 -0.00(-0.55%)
Apr 01, 2024 0.1000 0.1000 0.0905 0.0905 12,229 +0.00(+0.00%)
Mar 28, 2024 0.1000 0.1000 0.0905 0.0905 11,000 +0.00(+0.44%)
Mar 27, 2024 0.0900 0.0901 0.0900 0.0901 4,621 -0.01(-8.06%)
Mar 26, 2024 0.0955 0.0980 0.0955 0.0980 450 +0.01(+8.89%)
Mar 25, 2024 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Mar 22, 2024 0.1100 0.1100 0.0900 0.0900 2,812 -0.01(-5.76%)
Mar 20, 2024 0.0955 0 +0.01(+6.94%)
Mar 19, 2024 0.0950 0.1100 0.0893 0.0893 37,050 -0.02(-16.62%)
Mar 18, 2024 0.0850 0.1071 0.0850 0.1071 5,896 +0.02(+19.00%)
Mar 15, 2024 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Mar 14, 2024 0.0900 0.0900 0.0900 0.0900 9,500 +0.00(+0.00%)
Mar 13, 2024 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Mar 12, 2024 0.0900 0.0900 0.0900 0.0900 9,600 -0.01(-10.00%)
Mar 11, 2024 0.1000 0.1030 0.0960 0.1000 1,810 +0.01(+11.11%)
Mar 08, 2024 0.0980 0.0980 0.0900 0.0900 491 -0.01(-10.00%)
Mar 07, 2024 0.0900 0.1000 0.0900 0.1000 3,164 -0.01(-9.09%)
Mar 06, 2024 0.1200 0.1200 0.0900 0.1100 14,200 +0.02(+22.22%)
Mar 05, 2024 0.0980 0.1100 0.0804 0.0900 48,571 -0.00(-3.64%)
Mar 04, 2024 0.0950 0.0950 0.0934 0.0934 550 -0.01(-6.60%)
Mar 01, 2024 0.1199 0.1199 0.1000 0.1000 5,700 +0.00(+4.49%)
Feb 29, 2024 0.0915 0.1050 0.0915 0.0957 5,600 +0.00(+5.40%)
Feb 28, 2024 0.0793 0.0971 0.0780 0.0908 10,100 +0.00(+0.89%)
Feb 27, 2024 0.0793 0.0900 0.0793 0.0900 28,828 -0.02(-16.28%)
Feb 23, 2024 0.1075 0 +0.01(+10.03%)
Feb 22, 2024 0.0845 0.0977 0.0845 0.0977 7,502 +0.00(+2.30%)
Feb 21, 2024 0.0950 0.0955 0.0939 0.0955 2,602 -0.00(-0.10%)
Feb 20, 2024 0.0956 0.1200 0.0956 0.0956 5,800 +0.02(+20.40%)
Feb 16, 2024 0.1078 0.1078 0.0794 0.0794 5,675 -0.02(-23.51%)
Feb 15, 2024 0.0845 0.1038 0.0780 0.1038 20,689 +0.00(+0.29%)
Feb 14, 2024 0.1035 0.1035 0.1035 0.1035 3,200 -0.01(-4.61%)
Feb 13, 2024 0.1270 0.1270 0.0800 0.1085 5,027 -0.02(-14.63%)
Feb 12, 2024 0.0800 0.1271 0.0800 0.1271 13,809 +0.03(+33.37%)
Feb 09, 2024 0.0920 0.1000 0.0890 0.0953 4,284 +0.02(+19.12%)
Feb 08, 2024 0.0940 0.0940 0.0780 0.0800 148,905 -0.01(-5.88%)
Feb 06, 2024 0.0850 51 -0.01(-9.57%)
Feb 02, 2024 0.0940 0 +0.00(+3.30%)
Feb 01, 2024 0.0950 0.0950 0.0910 0.0910 17,000 +0.00(+1.11%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 3,025 -0.01(-10.00%)
Jan 30, 2024 0.1200 0.1200 0.0850 0.1000 39,400 -0.01(-5.30%)
Jan 29, 2024 0.0900 0.1056 0.0900 0.1056 11,006 +0.00(+0.00%)
Jan 26, 2024 0.1056 0.1056 0.1056 0.1056 5,610 +0.02(+24.24%)
Jan 24, 2024 0.0850 0 -0.03(-29.17%)
Jan 23, 2024 0.0840 0.1200 0.0840 0.1200 71,050 +0.02(+21.95%)
Jan 22, 2024 0.0991 0.0991 0.0984 0.0984 7,000 +0.01(+17.14%)
Jan 19, 2024 0.1073 0.1330 0.0840 0.0840 81,177 -0.03(-23.64%)
Jan 18, 2024 0.1144 0.1144 0.0900 0.1100 27,131 +0.00(+0.00%)
Jan 17, 2024 0.1183 0.1297 0.1100 0.1100 52,850 +0.01(+10.00%)
Jan 16, 2024 0.1000 0.1000 0.1000 0.1000 2,069 -0.03(-22.84%)
Jan 12, 2024 0.0844 0.1524 0.0798 0.1296 177,939 +0.02(+17.82%)
Jan 11, 2024 0.0800 0.1100 0.0800 0.1100 5,716 +0.01(+10.00%)
Jan 10, 2024 0.1000 0.1000 0.0850 0.1000 46,300 +0.01(+17.65%)
Jan 09, 2024 0.1170 0.1170 0.0800 0.0850 22,274 -0.00(-5.56%)
Jan 08, 2024 0.0900 0.0900 0.0900 0.0900 32,650 +0.01(+11.66%)
Jan 05, 2024 0.1197 0.1197 0.0806 0.0806 12,450 -0.02(-19.64%)
Jan 04, 2024 0.1100 0.1100 0.1003 0.1003 12,100 -0.00(-4.39%)
Jan 03, 2024 0.1200 0.1200 0.1000 0.1049 17,274 -0.01(-5.07%)
Jan 02, 2024 0.1013 0.1105 0.1000 0.1105 1,272 +0.01(+9.19%)
Dec 29, 2023 0.1023 0.1158 0.0825 0.1012 24,734 +0.01(+12.69%)
Dec 28, 2023 0.0822 0.1007 0.0822 0.0898 90,549 +0.00(+1.13%)
Dec 27, 2023 0.0920 0.0920 0.0888 0.0888 3,762 -0.00(-1.33%)
Dec 26, 2023 0.1000 0.1000 0.0850 0.0900 43,951 +0.01(+12.50%)
Dec 22, 2023 0.0855 0.0855 0.0800 0.0800 13,000 -0.01(-14.89%)
Dec 21, 2023 0.1200 0.1200 0.0909 0.0940 20,135 -0.02(-14.23%)
Dec 20, 2023 0.0990 0.1096 0.0940 0.1096 173,996 +0.00(+4.38%)
Dec 19, 2023 0.1095 0.1127 0.0990 0.1050 39,737 +0.01(+7.14%)
Dec 18, 2023 0.1115 0.1200 0.0980 0.0980 20,596 -0.00(-4.85%)
Dec 15, 2023 0.1050 0.1200 0.1030 0.1030 28,100 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1094 0.0940 0.1030 8,912 +0.00(+0.00%)
Dec 13, 2023 0.1043 0.1115 0.1030 0.1030 28,072 -0.01(-7.62%)
Dec 12, 2023 0.1115 0.1115 0.1030 0.1115 13,021 +0.01(+9.64%)
Dec 11, 2023 0.1125 0.1125 0.1017 0.1017 8,000 -0.02(-13.23%)
Dec 08, 2023 0.1233 0.1400 0.1172 0.1172 79,045 -0.01(-10.12%)
Dec 07, 2023 0.1304 0.1304 0.1190 0.1304 12,000 +0.00(+0.00%)
Dec 06, 2023 0.1193 0.1464 0.1193 0.1304 10,250 -0.00(-2.03%)
Dec 05, 2023 0.1437 0.1437 0.1331 0.1331 7,205 -0.02(-10.73%)
Dec 04, 2023 0.1491 0.1491 0.1491 0.1491 165 +0.00(+3.40%)
Dec 01, 2023 0.1432 0.1650 0.1233 0.1442 51,376 -0.00(-2.50%)
Nov 30, 2023 0.1461 0.1630 0.1218 0.1479 63,755 -0.00(-2.70%)
Nov 29, 2023 0.1626 0.1626 0.1237 0.1520 28,584 +0.01(+6.29%)
Nov 28, 2023 0.1600 0.1669 0.1416 0.1430 58,995 +0.02(+18.97%)
Nov 27, 2023 0.1017 0.1660 0.0854 0.1202 181,473 +0.06(+90.79%)
Nov 24, 2023 0.0577 0.1189 0.0577 0.0630 76,145 +0.01(+14.55%)
Nov 22, 2023 0.0540 0.0600 0.0540 0.0550 37,915 +0.00(+1.85%)
Nov 21, 2023 0.0580 0.0580 0.0540 0.0540 43,819 -0.00(-6.90%)
Nov 20, 2023 0.0600 0.0600 0.0540 0.0580 47,454 -0.00(-3.33%)
Nov 17, 2023 0.0550 0.0737 0.0422 0.0600 118,886 +0.00(+1.69%)
Nov 16, 2023 0.0700 0.0800 0.0560 0.0590 42,890 +0.00(+5.36%)
Nov 15, 2023 0.0610 0.0670 0.0556 0.0560 109,257 -0.00(-6.67%)
Nov 14, 2023 0.0627 0.0800 0.0488 0.0600 115,981 -0.02(-24.53%)
Nov 13, 2023 0.1370 0.1370 0.0600 0.0795 181,826 -0.08(-48.91%)
Nov 10, 2023 0.1210 0.1556 0.1210 0.1556 19,575 +0.02(+16.99%)
Nov 09, 2023 0.1221 0.1620 0.1221 0.1330 18,500 -0.03(-20.64%)
Nov 08, 2023 0.1325 0.1676 0.1325 0.1676 26,100 +0.01(+3.58%)
Nov 07, 2023 0.1335 0.1618 0.1333 0.1618 23,970 +0.02(+11.59%)
Nov 06, 2023 0.1450 0.1630 0.1350 0.1450 24,359 +0.00(+0.69%)
Nov 03, 2023 0.1464 0.1730 0.1350 0.1440 48,707 +0.01(+4.73%)
Nov 02, 2023 0.1500 0.1705 0.1375 0.1375 153,340 -0.04(-21.43%)
Nov 01, 2023 0.1750 0.1750 0.1750 0.1750 22,003 +0.01(+6.00%)
Oct 31, 2023 0.2016 0.2033 0.1651 0.1651 190,151 -0.02(-10.90%)
Oct 30, 2023 0.2030 0.2600 0.1848 0.1853 150,532 -0.00(-2.47%)
Oct 27, 2023 0.1853 0.2045 0.1853 0.1900 35,620 +0.01(+2.70%)
Oct 26, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.02(+11.45%)
Oct 25, 2023 0.1660 0.1660 0.1660 0.1660 575 -0.01(-5.57%)
Oct 24, 2023 0.2045 0.2045 0.1758 0.1758 15,094 -0.00(-2.22%)
Oct 23, 2023 0.2000 0.2045 0.1798 0.1798 28,000 +0.00(+1.30%)
Oct 20, 2023 0.1925 0.1925 0.1775 0.1775 6,835 +0.01(+4.17%)
Oct 18, 2023 0.1704 744 -0.00(-2.63%)
Oct 17, 2023 0.1776 0.1776 0.1750 0.1750 1,165 -0.01(-5.46%)
Oct 16, 2023 0.2045 0.2045 0.1851 0.1851 735 -0.01(-2.78%)
Oct 13, 2023 0.1904 0.1904 0.1904 0.1904 1,123 +0.01(+6.91%)
Oct 12, 2023 0.2077 0.2077 0.1781 0.1781 4,900 -0.00(-1.06%)
Oct 11, 2023 0.1800 0.1800 0.1800 0.1800 5,228 -0.02(-9.09%)
Oct 10, 2023 0.1651 0.1980 0.1651 0.1980 12,006 +0.01(+5.49%)
Oct 09, 2023 0.1877 0.1877 0.1877 0.1877 1,020 +0.02(+13.69%)
Oct 06, 2023 0.1660 0.2160 0.1600 0.1651 33,095 -0.01(-8.28%)
Oct 05, 2023 0.1752 0.1800 0.1752 0.1800 1,700 -0.01(-4.20%)
Oct 04, 2023 0.1799 0.2051 0.1799 0.1879 32,031 +0.01(+5.80%)
Oct 03, 2023 0.2100 0.2100 0.1751 0.1776 13,294 +0.00(+1.43%)
Oct 02, 2023 0.1721 0.1926 0.1687 0.1751 9,711 -0.02(-9.09%)
Sep 29, 2023 0.2100 0.2100 0.1761 0.1926 2,910 +0.01(+4.45%)
Sep 28, 2023 0.1800 0.1844 0.1800 0.1844 988 +0.00(+0.22%)
Sep 27, 2023 0.1880 0.1880 0.1833 0.1840 7,844 -0.00(-1.02%)
Sep 26, 2023 0.2100 0.2100 0.1820 0.1859 4,903 +0.00(+0.49%)
Sep 25, 2023 0.1750 0.2025 0.1850 0.1850 8,650 +0.01(+5.71%)
Sep 22, 2023 0.1850 0.2200 0.1750 0.1750 11,087 -0.02(-8.09%)
Sep 20, 2023 0.1904 0 -0.00(-0.26%)
Sep 19, 2023 0.2100 0.2180 0.1909 0.1909 3,806 +0.01(+6.06%)
Sep 18, 2023 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Sep 15, 2023 0.2000 0.2200 0.1800 0.1800 18,237 -0.01(-5.26%)
Sep 14, 2023 0.1700 0.1950 0.1700 0.1900 20,550 +0.01(+4.11%)
Sep 13, 2023 0.1700 0.1999 0.1700 0.1825 24,189 -0.03(-13.10%)
Sep 12, 2023 0.2150 0.2200 0.1998 0.2100 5,879 -0.01(-4.55%)
Sep 11, 2023 0.1800 0.2200 0.1800 0.2200 6,305 +0.04(+18.92%)
Sep 08, 2023 0.1868 0.1868 0.1850 0.1850 2,000 +0.00(+1.65%)
Sep 07, 2023 0.1944 0.1944 0.1820 0.1820 5,102 -0.01(-6.67%)
Sep 06, 2023 0.2027 0.2180 0.1950 0.1950 3,499 -0.02(-9.30%)
Sep 05, 2023 0.1950 0.2150 0.1950 0.2150 2,591 -0.01(-2.27%)
Sep 01, 2023 0.2116 0.2200 0.2100 0.2200 57,350 +0.05(+26.66%)
Aug 31, 2023 0.2116 0.2116 0.1737 0.1737 2,894 -0.01(-4.46%)
Aug 30, 2023 0.1908 0.1908 0.1818 0.1818 700 +0.01(+6.94%)
Aug 29, 2023 0.1700 0.1950 0.1700 0.1700 17,625 -0.02(-10.48%)
Aug 23, 2023 0.1899 1,983 +0.02(+14.95%)
Aug 22, 2023 0.2116 0.2116 0.1652 0.1652 22,150 +0.01(+3.25%)
Aug 21, 2023 0.1600 0.1600 0.1600 0.1600 195 -0.01(-5.88%)
Aug 17, 2023 0.1700 0 -0.08(-30.70%)
Aug 16, 2023 0.2156 0.2453 0.1776 0.2453 21,387 +0.06(+34.85%)
Aug 15, 2023 0.2470 0.2470 0.1819 0.1819 50,824 -0.01(-4.26%)
Aug 10, 2023 0.1900 2,150 +0.00(+0.58%)
Aug 09, 2023 0.1994 0.2100 0.1846 0.1889 34,310 -0.01(-6.49%)
Aug 08, 2023 0.2020 0.2217 0.2020 0.2020 705 +0.05(+34.67%)
Aug 07, 2023 0.1500 0.1500 0.1500 0.1500 105 -0.07(-32.25%)
Aug 04, 2023 0.2214 0.2214 0.2214 0.2214 2,293 +0.00(+0.00%)
Aug 03, 2023 0.2236 0.2400 0.2214 0.2214 30,290 +0.03(+16.59%)
Aug 02, 2023 0.1899 0.1899 0.1899 0.1899 6,290 -0.02(-10.51%)
Aug 01, 2023 0.1800 0.2122 0.1800 0.2122 14,314 +0.03(+14.70%)
Jul 31, 2023 0.1850 0.1850 0.1577 0.1850 2,087 -0.01(-2.63%)
Jul 28, 2023 0.1800 0.1900 0.1800 0.1900 1,598 +0.01(+4.00%)
Jul 27, 2023 0.1800 0.2100 0.1577 0.1827 34,200 -0.01(-2.66%)
Jul 26, 2023 0.1877 0.1877 0.1800 0.1877 1,135 -0.01(-6.10%)
Jul 25, 2023 0.1977 0.2399 0.1977 0.1999 11,536 +0.01(+5.38%)
Jul 24, 2023 0.1897 0.1897 0.1897 0.1897 375 -0.00(-0.47%)
Jul 21, 2023 0.2412 0.2412 0.1906 0.1906 2,325 +0.05(+36.14%)
Jul 20, 2023 0.1400 0.1400 0.1400 0.1400 5,051 -0.03(-17.65%)
Jul 18, 2023 0.1700 7,500 -0.01(-5.56%)
Jul 17, 2023 0.1800 0.1800 0.1800 0.1800 33,001 +0.01(+5.39%)
Jul 14, 2023 0.1500 0.1708 0.1461 0.1708 15,975 +0.03(+18.94%)
Jul 13, 2023 0.1436 0.1628 0.1436 0.1436 840 +0.00(+2.57%)
Jul 10, 2023 0.1400 0 -0.02(-12.50%)
Jul 06, 2023 0.1600 3,000 +0.00(+1.91%)
Jul 05, 2023 0.1570 0.1824 0.1570 0.1570 4,700 -0.03(-15.50%)
Jul 03, 2023 0.1629 0.1858 0.1629 0.1858 10,000 +0.02(+10.40%)
Jun 29, 2023 0.1683 5,050 +0.00(+2.62%)
Jun 27, 2023 0.1640 22 -0.02(-11.73%)
Jun 22, 2023 0.1858 25 +0.01(+3.22%)
Jun 21, 2023 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+7.46%)
Jun 20, 2023 0.1675 0.1700 0.1583 0.1675 41,656 -0.02(-9.85%)
Jun 16, 2023 0.1719 0.1858 0.1719 0.1858 12,924 +0.02(+11.26%)
Jun 15, 2023 0.2139 0.2139 0.1400 0.1670 29,413 -0.00(-1.76%)
Jun 13, 2023 0.1700 5,060 +0.02(+11.11%)
Jun 12, 2023 0.0888 0.1946 0.0888 0.1530 24,885 -0.04(-20.73%)
Jun 09, 2023 0.1857 0.1930 0.1428 0.1930 120,127 +0.00(+1.58%)
Jun 08, 2023 0.1900 0.1913 0.1850 0.1900 15,550 -0.00(-0.58%)
Jun 07, 2023 0.1889 0.2090 0.1800 0.1911 68,918 -0.02(-10.45%)
Jun 06, 2023 0.2100 0.2134 0.1800 0.2134 13,144 +0.01(+3.09%)
Jun 05, 2023 0.2047 0.2070 0.1800 0.2070 5,855 -0.02(-8.00%)
Jun 02, 2023 0.1800 0.2250 0.1800 0.2250 4,368 +0.01(+2.27%)
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.