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 (%)
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%)
Dec 01, 2022 0.3050 100 -0.01(-2.80%)
Nov 30, 2022 0.3225 0.3456 0.3000 0.3138 14,334 -0.00(-0.70%)
Nov 29, 2022 0.2912 0.3160 0.2912 0.3160 1,500 -0.03(-9.71%)
Nov 28, 2022 0.3028 0.3500 0.2200 0.3500 24,042 +0.06(+18.85%)
Nov 25, 2022 0.3534 0.3534 0.2945 0.2945 21,273 +0.03(+10.30%)
Nov 23, 2022 0.2779 0.2779 0.2670 0.2670 1,850 -0.01(-4.64%)
Nov 22, 2022 0.3400 0.3400 0.2800 0.2800 1,553 -0.00(-0.07%)
Nov 21, 2022 0.3486 0.3486 0.2755 0.2802 6,171 -0.02(-6.60%)
Nov 18, 2022 0.2964 0.3000 0.2900 0.3000 27,411 +0.00(+0.17%)
Nov 17, 2022 0.2995 0.2995 0.2995 0.2995 1,272 +0.00(+1.25%)
Nov 16, 2022 0.3190 0.3205 0.2958 0.2958 1,650 -0.02(-7.50%)
Nov 15, 2022 0.3198 0.3198 0.2965 0.3198 2,430 +0.07(+27.92%)
Nov 14, 2022 0.2399 0.2550 0.2399 0.2500 24,851 -0.01(-3.40%)
Nov 11, 2022 0.3000 0.3000 0.2588 0.2588 13,000 -0.08(-23.90%)
Nov 10, 2022 0.3547 0.4193 0.3000 0.3401 11,430 -0.01(-3.90%)
Nov 09, 2022 0.3100 0.4370 0.3000 0.3539 26,770 -0.08(-19.20%)
Nov 08, 2022 0.2100 0.4380 0.2053 0.4380 82,717 +0.22(+99.73%)
Nov 07, 2022 0.2188 0.2193 0.2000 0.2193 30,331 -0.00(-0.32%)
Nov 04, 2022 0.2223 0.2229 0.2100 0.2200 48,000 +0.00(+0.00%)
Nov 03, 2022 0.2239 0.2239 0.2169 0.2200 4,819 -0.01(-2.22%)
Nov 02, 2022 0.2250 0.2250 0.2250 0.2250 926 +0.00(+0.00%)
Nov 01, 2022 0.2250 0.2250 0.2250 0.2250 200 +0.00(+0.00%)
Oct 31, 2022 0.2070 0.2758 0.2070 0.2250 9,098 -0.00(-0.62%)
Oct 28, 2022 0.2386 0.2386 0.1701 0.2264 15,245 -0.02(-7.89%)
Oct 27, 2022 0.2458 0.2890 0.2458 0.2458 10,343 -0.04(-15.21%)
Oct 26, 2022 0.2840 0.2987 0.2839 0.2899 5,505 +0.02(+7.21%)
Oct 25, 2022 0.3082 0.4150 0.2704 0.2704 7,200 +0.01(+4.52%)
Oct 21, 2022 0.2587 150 -0.04(-13.77%)
Oct 20, 2022 0.3000 0.3000 0.3000 0.3000 5,500 +0.04(+15.38%)
Oct 19, 2022 0.3430 0.3430 0.2600 0.2600 1,608 -0.03(-9.88%)
Oct 18, 2022 0.2800 0.2885 0.2700 0.2885 9,350 -0.06(-16.26%)
Oct 17, 2022 0.3385 0.3457 0.3385 0.3445 4,600 +0.01(+3.21%)
Oct 14, 2022 0.3900 0.3900 0.3338 0.3338 1,531 -0.04(-11.46%)
Oct 13, 2022 0.2848 0.3770 0.2848 0.3770 2,582 +0.03(+7.75%)
Oct 11, 2022 0.3499 461 +0.01(+2.91%)
Oct 10, 2022 0.3900 0.3900 0.3400 0.3400 2,851 +0.01(+2.66%)
Oct 07, 2022 0.3800 0.3800 0.3312 0.3312 2,150 -0.02(-5.15%)
Oct 04, 2022 0.3492 0 -0.04(-10.46%)
Oct 03, 2022 0.3637 0.3900 0.3300 0.3900 23,283 -0.00(-0.31%)
Sep 30, 2022 0.3912 0.3912 0.3912 0.3912 5,250 +0.14(+53.41%)
Sep 29, 2022 0.3762 0.4000 0.2550 0.2550 60,979 -0.12(-31.85%)
Sep 28, 2022 0.3330 0.3742 0.3330 0.3742 4,100 +0.04(+13.09%)
Sep 27, 2022 0.3454 0.3454 0.3309 0.3309 2,250 -0.01(-4.17%)
Sep 26, 2022 0.3453 0.3453 0.3453 0.3453 100 +0.02(+4.64%)
Sep 23, 2022 0.3467 0.3559 0.3300 0.3300 4,452 -0.02(-5.71%)
Sep 22, 2022 0.3908 0.3908 0.3500 0.3500 1,388 -0.03(-7.48%)
Sep 21, 2022 0.3783 0.3783 0.3783 0.3783 784 +0.00(+0.45%)
Sep 20, 2022 0.4032 0.4032 0.3766 0.3766 13,117 -0.01(-1.34%)
Sep 19, 2022 0.3600 0.4300 0.3600 0.3817 3,270 -0.04(-8.73%)
Sep 16, 2022 0.4300 0.4300 0.4182 0.4182 11,766 +0.04(+9.25%)
Sep 15, 2022 0.3985 0.4100 0.3600 0.3828 1,780 -0.05(-10.98%)
Sep 14, 2022 0.3660 0.4300 0.3660 0.4300 54,891 +0.00(+0.35%)
Sep 13, 2022 0.4950 0.4950 0.3996 0.4285 1,750 -0.01(-1.47%)
Sep 12, 2022 0.4200 0.4400 0.4200 0.4349 9,030 +0.02(+3.57%)
Sep 09, 2022 0.4199 0.4199 0.4199 0.4199 2,800 +0.02(+4.06%)
Sep 08, 2022 0.3815 0.4109 0.3600 0.4035 7,062 -0.02(-4.07%)
Sep 07, 2022 0.4600 0.4600 0.4120 0.4206 6,648 -0.03(-7.11%)
Sep 06, 2022 0.4292 0.4528 0.4120 0.4528 2,485 +0.01(+2.44%)
Sep 02, 2022 0.4800 0.4800 0.4125 0.4420 33,575 -0.02(-3.98%)
Sep 01, 2022 0.4630 0.4630 0.4230 0.4603 2,025 +0.06(+14.39%)
Aug 31, 2022 0.4500 0.4569 0.4024 0.4024 9,222 -0.01(-1.85%)
Aug 30, 2022 0.4083 0.4163 0.4083 0.4100 2,063 -0.03(-7.55%)
Aug 29, 2022 0.4663 0.4663 0.3600 0.4435 31,384 +0.01(+3.14%)
Aug 26, 2022 0.4935 0.4935 0.4300 0.4300 3,901 -0.06(-12.81%)
Aug 25, 2022 0.4691 0.5103 0.4678 0.4932 22,512 -0.01(-1.42%)
Aug 24, 2022 0.5003 0.5103 0.4729 0.5003 1,988 +0.04(+9.52%)
Aug 23, 2022 0.4818 0.4826 0.4568 0.4568 2,540 -0.03(-5.40%)
Aug 22, 2022 0.5066 0.5500 0.4829 0.4829 1,980 -0.04(-7.76%)
Aug 19, 2022 0.5500 0.5983 0.5100 0.5235 8,707 -0.02(-3.06%)
Aug 18, 2022 0.5000 0.5419 0.5000 0.5400 7,222 +0.05(+9.49%)
Aug 17, 2022 0.4500 0.5074 0.4417 0.4932 6,420 +0.02(+4.94%)
Aug 16, 2022 0.4925 0.5279 0.4571 0.4700 25,056 -0.06(-11.19%)
Aug 15, 2022 0.4400 0.5292 0.4400 0.5292 124,410 +0.11(+26.00%)
Aug 12, 2022 0.4500 0.4610 0.3724 0.4200 21,065 -0.03(-6.67%)
Aug 11, 2022 0.4993 0.5100 0.4500 0.4500 9,908 -0.03(-5.66%)
Aug 10, 2022 0.5043 0.5073 0.4742 0.4770 8,918 +0.01(+1.49%)
Aug 09, 2022 0.4783 0.5066 0.4700 0.4700 29,592 -0.00(-0.49%)
Aug 08, 2022 0.4989 0.4989 0.4685 0.4723 7,704 -0.03(-5.33%)
Aug 05, 2022 0.5100 0.5100 0.4527 0.4989 1,340 +0.01(+2.59%)
Aug 04, 2022 0.4863 0.4863 0.4863 0.4863 250 -0.01(-2.74%)
Aug 03, 2022 0.5300 0.5300 0.5000 0.5000 16,000 +0.00(+0.00%)
Aug 02, 2022 0.5241 0.5241 0.5000 0.5000 30,250 +0.00(+0.32%)
Aug 01, 2022 0.5502 0.6067 0.4984 0.4984 11,974 -0.05(-9.40%)
Jul 28, 2022 0.5501 0 -0.01(-1.93%)
Jul 27, 2022 0.5917 0.6005 0.5200 0.5609 11,615 -0.05(-8.05%)
Jul 26, 2022 0.5850 0.6192 0.5800 0.6100 2,875 -0.02(-2.65%)
Jul 25, 2022 0.5401 0.6266 0.5401 0.6266 5,100 -0.02(-2.51%)
Jul 22, 2022 0.6585 0.6787 0.6335 0.6427 2,244 -0.03(-4.07%)
Jul 21, 2022 0.7177 0.7177 0.6700 0.6700 4,120 -0.02(-2.19%)
Jul 20, 2022 0.6482 0.6850 0.5534 0.6850 21,658 +0.14(+26.69%)
Jul 19, 2022 0.5326 0.5489 0.5326 0.5407 11,357 -0.02(-3.45%)
Jul 18, 2022 0.5600 0.5600 0.5295 0.5600 2,412 -0.03(-4.70%)
Jul 15, 2022 0.5881 0.5900 0.5876 0.5876 2,930 -0.01(-2.46%)
Jul 14, 2022 0.6180 0.6500 0.6011 0.6024 4,133 -0.04(-6.53%)
Jul 13, 2022 0.6554 0.6600 0.6445 0.6445 3,312 -0.03(-3.73%)
Jul 12, 2022 0.6600 0.6699 0.6600 0.6695 2,577 -0.01(-1.56%)
Jul 11, 2022 0.6797 0.6801 0.6500 0.6801 2,488 +0.06(+9.71%)
Jul 08, 2022 0.5858 0.6199 0.5858 0.6199 986 +0.05(+7.92%)
Jul 07, 2022 0.5689 0.5744 0.5689 0.5744 250 +0.02(+3.12%)
Jul 06, 2022 0.5646 0.6000 0.5016 0.5570 24,550 +0.05(+9.15%)
Jul 05, 2022 0.5165 0.5328 0.5103 0.5103 4,607 +0.16(+45.80%)
Jun 29, 2022 0.3500 0 -0.06(-14.99%)
Jun 28, 2022 0.4232 0.4500 0.4117 0.4117 2,785 -0.04(-7.90%)
Jun 27, 2022 0.4561 0.4561 0.4470 0.4470 564 +0.00(+0.52%)
Jun 24, 2022 0.4011 0.4447 0.4011 0.4447 748 -0.08(-14.48%)
Jun 23, 2022 0.4830 0.5200 0.4830 0.5200 5,899 +0.01(+1.88%)
Jun 22, 2022 0.5104 0.5104 0.5104 0.5104 510 -0.00(-0.47%)
Jun 21, 2022 0.5492 0.5492 0.5058 0.5128 3,766 -0.02(-2.93%)
Jun 17, 2022 0.3968 0.5566 0.3968 0.5283 34,979 -0.01(-1.44%)
Jun 16, 2022 0.6610 0.6610 0.5360 0.5360 10,082 -0.04(-7.36%)
Jun 15, 2022 0.5526 0.5786 0.5526 0.5786 735 +0.05(+9.44%)
Jun 14, 2022 0.6146 0.6704 0.5287 0.5287 7,427 -0.14(-21.50%)
Jun 13, 2022 0.7074 0.7074 0.5777 0.6735 2,772 -0.03(-4.06%)
Jun 10, 2022 0.7884 0.7900 0.7020 0.7020 6,080 -0.09(-10.96%)
Jun 09, 2022 0.8353 0.8353 0.7845 0.7884 4,280 -0.06(-7.25%)
Jun 08, 2022 0.8501 0.8809 0.8315 0.8500 1,944 -0.01(-1.28%)
Jun 07, 2022 0.9216 0.9216 0.8610 0.8610 1,860 -0.06(-6.41%)
Jun 06, 2022 0.9600 0.9634 0.9200 0.9200 6,292 -0.05(-4.81%)
Jun 03, 2022 0.9700 0.9700 0.9665 0.9665 950 -0.02(-1.59%)
Jun 02, 2022 0.9832 0.9930 0.9821 0.9821 2,510 -0.07(-6.65%)
Jun 01, 2022 0.9625 1.052 0.9400 1.052 6,578 +0.11(+11.26%)
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%)
Mar 01, 2022 1.500 40 +0.13(+9.49%)
Feb 28, 2022 1.380 1.380 1.350 1.370 9,055 -0.01(-1.08%)
Feb 25, 2022 1.385 1.385 1.385 1.385 1,075 -0.01(-1.07%)
Feb 24, 2022 1.410 1.410 1.350 1.400 4,181 -0.07(-4.44%)
Feb 23, 2022 1.430 1.465 1.430 1.465 510 +0.01(+0.86%)
Feb 22, 2022 1.452 1.452 1.452 1.452 1,650 -0.01(-0.51%)
Feb 18, 2022 1.460 0 -0.01(-0.68%)
Feb 17, 2022 1.460 1.470 1.440 1.470 19,375 -0.02(-1.34%)
Feb 16, 2022 1.500 1.513 1.420 1.490 1,100 +0.02(+1.71%)
Feb 15, 2022 1.490 1.500 1.380 1.465 17,457 -0.04(-2.72%)
Feb 14, 2022 1.550 1.570 1.490 1.506 5,530 -0.06(-4.08%)
Feb 11, 2022 1.535 1.578 1.535 1.570 5,407 +0.03(+1.95%)
Feb 10, 2022 1.533 1.580 1.530 1.540 709 -0.01(-0.65%)
Feb 09, 2022 1.540 1.558 1.500 1.550 7,238 -0.07(-4.32%)
Feb 08, 2022 1.616 1.620 1.524 1.620 705 +0.06(+3.51%)
Feb 07, 2022 1.530 1.580 1.500 1.565 10,712 +0.03(+2.29%)
Feb 04, 2022 1.560 1.560 1.530 1.530 5,206 +0.00(+0.00%)
Feb 03, 2022 1.568 1.530 1.530 1,940 -0.09(-5.56%)
Feb 02, 2022 1.605 1.620 1.605 1.620 1,412 +0.01(+0.62%)
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.