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 (%)
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%)
Aug 01, 2023 0.1800 0.2122 0.1800 0.2122 14,314 +0.03(+14.70%)
Jul 31, 2023 0.1850 0.1850 0.1577 0.1850 2,087 -0.01(-2.63%)
Jul 28, 2023 0.1800 0.1900 0.1800 0.1900 1,598 +0.01(+4.00%)
Jul 27, 2023 0.1800 0.2100 0.1577 0.1827 34,200 -0.01(-2.66%)
Jul 26, 2023 0.1877 0.1877 0.1800 0.1877 1,135 -0.01(-6.10%)
Jul 25, 2023 0.1977 0.2399 0.1977 0.1999 11,536 +0.01(+5.38%)
Jul 24, 2023 0.1897 0.1897 0.1897 0.1897 375 -0.00(-0.47%)
Jul 21, 2023 0.2412 0.2412 0.1906 0.1906 2,325 +0.05(+36.14%)
Jul 20, 2023 0.1400 0.1400 0.1400 0.1400 5,051 -0.03(-17.65%)
Jul 18, 2023 0.1700 7,500 -0.01(-5.56%)
Jul 17, 2023 0.1800 0.1800 0.1800 0.1800 33,001 +0.01(+5.39%)
Jul 14, 2023 0.1500 0.1708 0.1461 0.1708 15,975 +0.03(+18.94%)
Jul 13, 2023 0.1436 0.1628 0.1436 0.1436 840 +0.00(+2.57%)
Jul 10, 2023 0.1400 0 -0.02(-12.50%)
Jul 06, 2023 0.1600 3,000 +0.00(+1.91%)
Jul 05, 2023 0.1570 0.1824 0.1570 0.1570 4,700 -0.03(-15.50%)
Jul 03, 2023 0.1629 0.1858 0.1629 0.1858 10,000 +0.02(+10.40%)
Jun 29, 2023 0.1683 5,050 +0.00(+2.62%)
Jun 27, 2023 0.1640 22 -0.02(-11.73%)
Jun 22, 2023 0.1858 25 +0.01(+3.22%)
Jun 21, 2023 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+7.46%)
Jun 20, 2023 0.1675 0.1700 0.1583 0.1675 41,656 -0.02(-9.85%)
Jun 16, 2023 0.1719 0.1858 0.1719 0.1858 12,924 +0.02(+11.26%)
Jun 15, 2023 0.2139 0.2139 0.1400 0.1670 29,413 -0.00(-1.76%)
Jun 13, 2023 0.1700 5,060 +0.02(+11.11%)
Jun 12, 2023 0.0888 0.1946 0.0888 0.1530 24,885 -0.04(-20.73%)
Jun 09, 2023 0.1857 0.1930 0.1428 0.1930 120,127 +0.00(+1.58%)
Jun 08, 2023 0.1900 0.1913 0.1850 0.1900 15,550 -0.00(-0.58%)
Jun 07, 2023 0.1889 0.2090 0.1800 0.1911 68,918 -0.02(-10.45%)
Jun 06, 2023 0.2100 0.2134 0.1800 0.2134 13,144 +0.01(+3.09%)
Jun 05, 2023 0.2047 0.2070 0.1800 0.2070 5,855 -0.02(-8.00%)
Jun 02, 2023 0.1800 0.2250 0.1800 0.2250 4,368 +0.01(+2.27%)
Jun 01, 2023 0.2150 0.2271 0.2132 0.2200 12,850 +0.03(+16.34%)
May 31, 2023 0.1990 0.2050 0.1891 0.1891 66,499 -0.01(-5.45%)
May 30, 2023 0.1750 0.2400 0.1750 0.2000 36,549 -0.01(-4.76%)
May 26, 2023 0.2130 0.2130 0.2000 0.2100 30,582 -0.00(-1.69%)
May 25, 2023 0.2200 0.2200 0.2110 0.2136 20,764 +0.00(+1.23%)
May 24, 2023 0.2900 0.2900 0.2110 0.2110 9,558 -0.08(-27.24%)
May 23, 2023 0.3000 0.3000 0.2038 0.2900 21,748 -0.01(-3.33%)
May 22, 2023 0.1785 0.3370 0.1785 0.3000 43,952 +0.10(+50.00%)
May 19, 2023 0.2634 0.2634 0.1785 0.2000 64,486 -0.00(-1.86%)
May 18, 2023 0.2276 0.2642 0.2000 0.2038 6,811 +0.00(+1.90%)
May 17, 2023 0.2000 0.2000 0.2000 0.2000 3,000 -0.05(-20.00%)
May 16, 2023 0.2100 0.2504 0.2100 0.2500 2,930 +0.05(+25.00%)
May 15, 2023 0.2406 0.2670 0.2000 0.2000 10,443 +0.00(+0.00%)
May 12, 2023 0.2376 0.2376 0.2000 0.2000 3,750 -0.04(-17.25%)
May 11, 2023 0.2650 0.2650 0.2399 0.2417 10,220 -0.08(-25.93%)
May 10, 2023 0.3263 0.3263 0.3263 0.3263 20,014 +0.06(+24.21%)
May 09, 2023 0.2401 0.2627 0.2401 0.2627 329 -0.00(-1.54%)
May 08, 2023 0.3250 0.3250 0.2443 0.2668 5,529 +0.04(+18.47%)
May 05, 2023 0.2252 0.2252 0.2252 0.2252 2,025 -0.00(-2.09%)
May 04, 2023 0.2252 0.3000 0.2252 0.2300 5,057 -0.07(-23.59%)
May 03, 2023 0.2755 0.3600 0.2755 0.3010 18,539 +0.04(+13.58%)
May 02, 2023 0.2000 0.3078 0.2000 0.2650 11,549 +0.00(+0.00%)
May 01, 2023 0.2260 0.2650 0.2260 0.2650 14,341 +0.00(+0.00%)
Apr 28, 2023 0.2484 0.3465 0.2484 0.2650 8,365 +0.05(+22.91%)
Apr 27, 2023 0.2391 0.2391 0.2153 0.2156 10,596 +0.02(+7.80%)
Apr 26, 2023 0.2500 0.3300 0.2000 0.2000 79,517 +0.02(+12.55%)
Apr 25, 2023 0.1777 0.1777 0.1777 0.1777 8,565 +0.00(+0.00%)
Apr 24, 2023 0.2500 0.2500 0.1700 0.1777 6,750 -0.07(-28.92%)
Apr 21, 2023 0.2500 0.2500 0.1851 0.2500 2,300 +0.07(+42.05%)
Apr 20, 2023 0.2000 0.2671 0.1731 0.1760 18,785 +0.01(+4.76%)
Apr 19, 2023 0.2187 0.2187 0.1680 0.1680 8,034 -0.01(-4.98%)
Apr 18, 2023 0.2100 0.2100 0.1701 0.1768 26,068 +0.00(+1.78%)
Apr 17, 2023 0.1904 0.1904 0.1708 0.1737 5,158 -0.04(-17.29%)
Apr 14, 2023 0.2331 0.2331 0.2100 0.2100 639 -0.02(-9.91%)
Apr 13, 2023 0.1894 0.2331 0.1894 0.2331 6,350 +0.04(+22.94%)
Apr 12, 2023 0.1896 0.1896 0.1896 0.1896 21,063 -0.01(-6.14%)
Apr 11, 2023 0.2214 0.2331 0.2020 0.2020 1,251 -0.02(-8.18%)
Apr 06, 2023 0.2200 0 -0.01(-3.00%)
Apr 05, 2023 0.1900 0.2268 0.1900 0.2268 8,970 +0.04(+22.33%)
Apr 04, 2023 0.2000 0.2000 0.1708 0.1854 7,176 +0.00(+0.00%)
Apr 03, 2023 0.2051 0.2051 0.1854 0.1854 7,340 -0.00(-1.90%)
Mar 31, 2023 0.2034 0.2035 0.1781 0.1890 15,500 -0.01(-2.58%)
Mar 30, 2023 0.1956 0.2280 0.1732 0.1940 17,138 -0.04(-15.28%)
Mar 29, 2023 0.2100 0.2548 0.2100 0.2290 9,026 -0.03(-10.16%)
Mar 28, 2023 0.2206 0.2549 0.2200 0.2549 33,246 +0.01(+2.37%)
Mar 27, 2023 0.2790 0.2790 0.2490 0.2490 46,360 -0.01(-4.49%)
Mar 24, 2023 0.2721 0.2800 0.2607 0.2607 16,850 -0.01(-2.76%)
Mar 23, 2023 0.2700 0.2794 0.2671 0.2681 8,550 -0.00(-0.70%)
Mar 22, 2023 0.2900 0.2900 0.2700 0.2700 16,900 -0.02(-6.90%)
Mar 21, 2023 0.3118 0.3118 0.2750 0.2900 25,731 -0.02(-4.95%)
Mar 20, 2023 0.3308 0.3308 0.2890 0.3051 12,400 +0.02(+5.21%)
Mar 17, 2023 0.2950 0.2950 0.2900 0.2900 30,000 -0.01(-1.69%)
Mar 16, 2023 0.4036 0.4036 0.2950 0.2950 12,450 -0.02(-5.39%)
Mar 15, 2023 0.3118 0.3501 0.3118 0.3118 11,991 -0.01(-3.85%)
Mar 14, 2023 0.3009 0.3405 0.2900 0.3243 55,960 +0.01(+4.61%)
Mar 13, 2023 0.3325 0.3362 0.2900 0.3100 9,763 +0.02(+6.90%)
Mar 10, 2023 0.2900 0.2900 0.2900 0.2900 7,505 +0.00(+0.00%)
Mar 09, 2023 0.3081 0.3081 0.2821 0.2900 20,080 -0.01(-1.69%)
Mar 08, 2023 0.3280 0.3280 0.2950 0.2950 7,975 +0.00(+0.00%)
Mar 06, 2023 0.2950 42 -0.03(-10.06%)
Mar 03, 2023 0.3041 0.3280 0.2802 0.3280 7,790 +0.03(+9.33%)
Mar 02, 2023 0.2872 0.3168 0.2700 0.3000 16,152 -0.01(-3.23%)
Mar 01, 2023 0.3000 0.3280 0.3000 0.3100 46,615 +0.02(+5.44%)
Feb 28, 2023 0.2836 0.2940 0.2700 0.2940 13,930 +0.00(+0.27%)
Feb 27, 2023 0.2872 0.2995 0.2872 0.2932 3,082 +0.02(+7.79%)
Feb 24, 2023 0.2972 0.2990 0.2719 0.2720 18,303 -0.02(-6.85%)
Feb 23, 2023 0.3100 0.3100 0.2608 0.2920 48,300 -0.02(-7.36%)
Feb 22, 2023 0.3110 0.3280 0.3100 0.3152 72,491 -0.01(-3.90%)
Feb 21, 2023 0.3000 0.3292 0.3000 0.3280 10,836 -0.01(-4.07%)
Feb 17, 2023 0.3400 0.3474 0.3241 0.3419 16,132 +0.00(+0.56%)
Feb 16, 2023 0.3000 0.3503 0.3000 0.3400 63,570 +0.00(+0.00%)
Feb 15, 2023 0.3400 0.3603 0.3400 0.3400 14,675 -0.03(-8.11%)
Feb 14, 2023 0.3400 0.3906 0.3400 0.3700 26,507 -0.01(-2.63%)
Feb 13, 2023 0.4500 0.4773 0.3072 0.3800 96,656 -0.07(-15.61%)
Feb 10, 2023 0.5531 0.5531 0.4500 0.4503 63,107 -0.08(-14.62%)
Feb 09, 2023 0.4523 0.5827 0.4399 0.5274 197,394 +0.09(+19.86%)
Feb 08, 2023 0.4380 0.5007 0.3800 0.4400 112,245 +0.06(+15.79%)
Feb 07, 2023 0.2700 0.3932 0.2700 0.3800 325,455 +0.10(+34.56%)
Feb 06, 2023 0.3190 0.3200 0.2700 0.2824 126,422 +0.03(+13.50%)
Feb 03, 2023 0.2488 0.3190 0.2488 0.2488 5,720 +0.00(+0.00%)
Feb 02, 2023 0.2400 0.2488 0.2400 0.2488 5,300 -0.02(-7.06%)
Feb 01, 2023 0.2628 0.2677 0.2400 0.2677 4,300 +0.01(+5.10%)
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%)
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.