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 (%)
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%)
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.