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

Awakn Life Sciences Corp (OP: AWKNF )

0.1134 +0.0051 (+4.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
May 31, 2022 0.9450 0.9742 0.9450 0.9456 973 -0.00(-0.42%)
May 27, 2022 0.9840 0.9918 0.9496 0.9496 3,505 -0.02(-1.69%)
May 26, 2022 0.9370 0.9659 0.9361 0.9659 1,419 +0.01(+1.14%)
May 25, 2022 0.9780 0.9780 0.9500 0.9550 3,124 -0.02(-1.89%)
May 24, 2022 1.000 1.010 0.9673 0.9734 20,666 -0.08(-7.73%)
May 23, 2022 1.000 1.055 1.000 1.055 1,615 +0.03(+3.43%)
May 20, 2022 1.030 1.030 0.9690 1.020 11,411 -0.01(-0.97%)
May 19, 2022 0.9800 1.080 0.9700 1.030 18,799 +0.05(+5.44%)
May 18, 2022 0.9853 0.9894 0.9330 0.9769 14,887 +0.06(+6.94%)
May 17, 2022 0.9800 0.9861 0.9135 0.9135 5,414 -0.03(-3.64%)
May 16, 2022 0.9681 0.9681 0.9480 0.9480 1,104 +0.06(+7.24%)
May 13, 2022 0.9167 0.9167 0.8840 0.8840 5,200 -0.03(-2.78%)
May 12, 2022 0.9093 0.9093 0.8849 0.9093 1,503 -0.08(-8.23%)
May 10, 2022 0.9908 95 -0.05(-4.73%)
May 09, 2022 1.000 1.040 0.9400 1.040 2,745 +0.01(+0.97%)
May 06, 2022 0.9900 1.060 0.9900 1.030 11,980 +0.03(+3.22%)
May 05, 2022 0.9456 0.9979 0.9456 0.9979 11,995 +0.01(+1.19%)
May 03, 2022 0.9862 0 +0.06(+6.35%)
May 02, 2022 0.9273 0.9273 0.9273 0.9273 236 -0.07(-7.27%)
Apr 28, 2022 1.000 24 +0.01(+1.15%)
Apr 27, 2022 1.021 1.021 0.9886 0.9886 1,261 -0.03(-3.08%)
Apr 26, 2022 1.020 1.020 1.020 1.020 6,750 +0.01(+0.99%)
Apr 25, 2022 1.019 1.022 0.9985 1.010 12,440 -0.01(-0.98%)
Apr 22, 2022 1.110 1.110 1.020 1.020 7,790 -0.08(-6.93%)
Apr 21, 2022 1.100 1.150 1.090 1.096 20,580 -0.12(-9.62%)
Apr 20, 2022 1.213 1.213 1.213 1.213 100 -0.02(-1.41%)
Apr 19, 2022 1.212 1.230 1.212 1.230 3,825 +0.00(+0.00%)
Apr 14, 2022 1.230 0 +0.01(+0.82%)
Apr 13, 2022 1.220 1.250 1.195 1.220 7,166 -0.01(-0.81%)
Apr 12, 2022 1.230 1.260 1.230 1.230 2,900 +0.01(+0.82%)
Apr 11, 2022 1.230 1.270 1.220 1.220 8,550 -0.07(-5.20%)
Apr 06, 2022 1.287 22 -0.01(-0.39%)
Apr 05, 2022 1.290 1.300 1.290 1.292 8,759 +0.00(+0.35%)
Apr 04, 2022 1.270 1.290 1.270 1.288 2,557 +0.03(+2.18%)
Apr 01, 2022 1.278 1.280 1.260 1.260 4,815 +0.06(+4.96%)
Mar 30, 2022 1.200 0 -0.08(-6.21%)
Mar 28, 2022 1.280 55 +0.02(+1.59%)
Mar 25, 2022 1.260 1.300 1.250 1.260 3,010 -0.04(-3.08%)
Mar 24, 2022 1.350 1.350 1.300 1.300 2,084 -0.09(-6.47%)
Mar 23, 2022 1.408 1.415 1.360 1.390 4,826 +0.02(+1.46%)
Mar 22, 2022 1.360 1.395 1.360 1.370 17,950 +0.06(+4.26%)
Mar 21, 2022 1.314 1.314 1.314 1.314 343 -0.11(-7.46%)
Mar 17, 2022 1.420 60 +0.14(+10.94%)
Mar 16, 2022 1.330 1.330 1.280 1.280 5,724 -0.04(-3.03%)
Mar 15, 2022 1.320 1.320 1.320 1.320 300 +0.02(+1.41%)
Mar 14, 2022 1.300 1.302 1.300 1.302 200 +0.00(+0.13%)
Mar 11, 2022 1.300 1.300 1.300 1.300 433 -0.01(-0.76%)
Mar 10, 2022 1.310 1.310 1.310 1.310 210 +0.01(+0.77%)
Mar 09, 2022 1.296 1.300 1.296 1.300 228 +0.10(+8.33%)
Mar 07, 2022 1.200 15 -0.15(-11.11%)
Mar 03, 2022 1.350 59 -0.15(-10.00%)
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.