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

Awakn Life Sciences Corp (OP: AWKNF )

0.1083 -0.0186 (-14.66%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 17, 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 (%)
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%)
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.