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

Awakn Life Sciences Corp (OP: AWKNF )

0.1400 +0.0095 (+7.28%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 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 (%)
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%)
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.