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

Awakn Life Sciences Corp (OP: AWKNF )

0.1323 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 30, 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 (%)
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%)
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.