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

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1150 +0.0048 (+4.36%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 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 2.000 156 -0.08(-3.85%)
Oct 28, 2022 2.130 2.130 2.050 2.080 4,012 +0.00(+0.24%)
Oct 27, 2022 2.116 2.116 2.050 2.075 1,549 -0.06(-3.04%)
Oct 26, 2022 2.160 2.165 2.115 2.140 6,319 +0.01(+0.47%)
Oct 25, 2022 2.190 2.190 2.130 2.130 989 +0.00(+0.00%)
Oct 24, 2022 2.140 2.150 1.990 2.130 4,400 +0.04(+1.91%)
Oct 21, 2022 2.040 2.090 2.040 2.090 864 +0.05(+2.25%)
Oct 20, 2022 2.044 2.044 2.044 2.044 500 -0.06(-2.67%)
Oct 19, 2022 2.108 2.108 2.100 2.100 819 +0.01(+0.48%)
Oct 18, 2022 1.920 2.100 1.920 2.090 2,660 +0.24(+13.22%)
Oct 17, 2022 2.500 2.700 1.600 1.846 17,388 -0.54(-22.47%)
Oct 14, 2022 2.381 2.381 2.381 2.381 6,020 -0.12(-4.76%)
Oct 13, 2022 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 12, 2022 2.495 2.532 2.430 2.500 2,510 +0.01(+0.40%)
Oct 11, 2022 2.490 2.490 2.490 2.490 410 -0.06(-2.35%)
Oct 07, 2022 2.550 35 +0.01(+0.39%)
Oct 06, 2022 2.718 2.718 2.540 2.540 2,860 -0.18(-6.62%)
Oct 05, 2022 2.800 2.800 2.700 2.720 651 -0.02(-0.73%)
Oct 04, 2022 2.700 2.740 2.360 2.740 23,791 -0.07(-2.49%)
Oct 03, 2022 2.955 2.955 2.740 2.810 2,757 -0.22(-7.26%)
Sep 30, 2022 3.030 3.030 3.000 3.030 310 +0.01(+0.33%)
Sep 29, 2022 3.020 3.020 3.020 3.020 651 -0.17(-5.33%)
Sep 28, 2022 3.100 3.210 3.100 3.190 3,950 -0.12(-3.63%)
Sep 27, 2022 3.324 3.324 3.310 3.310 2,071 -0.24(-6.76%)
Sep 26, 2022 3.640 4.114 3.440 3.550 21,596 -0.55(-13.41%)
Sep 23, 2022 4.120 4.120 4.043 4.100 9,061 -0.20(-4.65%)
Sep 22, 2022 4.350 4.355 4.300 4.300 3,503 -0.04(-0.99%)
Sep 21, 2022 4.200 4.345 4.200 4.343 16,506 +0.18(+4.39%)
Sep 20, 2022 3.848 4.160 3.848 4.160 2,393 +0.27(+6.94%)
Sep 19, 2022 3.812 3.890 3.710 3.890 3,046 +0.04(+1.04%)
Sep 16, 2022 3.850 3.850 3.750 3.850 7,220 -0.12(-3.11%)
Sep 15, 2022 4.110 4.175 3.850 3.974 2,503 -0.31(-7.27%)
Sep 14, 2022 4.230 4.300 4.230 4.285 2,193 -0.12(-2.83%)
Sep 13, 2022 4.350 4.410 4.290 4.410 1,254 -0.36(-7.55%)
Sep 12, 2022 4.650 4.790 4.440 4.770 8,879 +0.01(+0.21%)
Sep 09, 2022 4.760 4.760 4.750 4.760 3,392 +0.01(+0.21%)
Sep 08, 2022 4.810 4.850 4.712 4.750 5,667 -0.06(-1.25%)
Sep 07, 2022 5.090 5.090 4.810 4.810 6,685 -0.29(-5.69%)
Sep 06, 2022 5.290 5.290 5.000 5.100 23,551 -0.19(-3.59%)
Sep 02, 2022 4.670 5.300 4.640 5.290 32,192 +0.72(+15.69%)
Sep 01, 2022 4.251 4.600 4.180 4.573 57,985 +0.47(+11.53%)
Aug 31, 2022 4.068 4.120 3.975 4.100 10,547 +0.04(+0.99%)
Aug 30, 2022 4.060 4.062 4.030 4.060 3,469 +0.10(+2.53%)
Aug 29, 2022 3.900 3.960 3.840 3.960 9,072 +0.01(+0.25%)
Aug 26, 2022 3.750 4.000 3.720 3.950 17,092 +0.20(+5.33%)
Aug 25, 2022 3.900 3.900 3.750 3.750 9,907 -0.04(-1.06%)
Aug 24, 2022 3.330 3.830 3.210 3.790 14,690 +0.33(+9.54%)
Aug 23, 2022 3.220 3.635 3.220 3.460 2,506 +0.47(+15.72%)
Aug 22, 2022 2.950 2.990 2.950 2.990 203 -0.10(-3.24%)
Aug 19, 2022 3.090 3.090 3.090 3.090 251 +0.00(+0.06%)
Aug 18, 2022 3.088 3.088 3.088 3.088 711 -0.06(-1.97%)
Aug 17, 2022 3.060 3.200 2.941 3.150 1,797 +0.34(+12.10%)
Aug 16, 2022 2.905 3.070 2.810 2.810 2,686 -0.36(-11.24%)
Aug 15, 2022 3.670 3.670 3.166 3.166 1,376 -0.76(-19.26%)
Aug 12, 2022 3.450 4.000 3.450 3.921 3,902 +0.52(+15.34%)
Aug 11, 2022 2.849 3.400 2.849 3.400 2,977 +0.68(+25.00%)
Aug 09, 2022 2.720 25 -0.08(-2.86%)
Aug 08, 2022 2.620 3.030 2.620 2.800 750 +0.20(+7.69%)
Aug 05, 2022 2.600 2.600 2.475 2.600 3,906 -0.12(-4.55%)
Aug 04, 2022 2.700 2.724 2.580 2.724 1,336 +0.02(+0.89%)
Aug 03, 2022 2.840 2.840 2.700 2.700 350 -0.14(-4.93%)
Aug 02, 2022 2.600 2.840 2.600 2.840 1,046 -0.24(-7.79%)
Aug 01, 2022 3.080 3.080 3.080 3.080 110 +0.38(+14.07%)
Jul 29, 2022 2.425 2.700 2.425 2.700 1,769 +0.19(+7.57%)
Jul 28, 2022 2.510 2.510 2.470 2.510 800 +0.04(+1.74%)
Jul 27, 2022 2.422 2.467 2.422 2.467 231 +0.12(+4.98%)
Jul 26, 2022 2.490 2.490 2.350 2.350 1,506 -0.12(-4.86%)
Jul 25, 2022 2.350 2.470 2.350 2.470 1,550 +0.12(+5.15%)
Jul 22, 2022 2.497 2.497 2.349 2.349 1,979 -0.05(-2.01%)
Jul 21, 2022 2.488 2.488 2.360 2.397 2,510 -0.09(-3.73%)
Jul 20, 2022 2.420 2.493 2.406 2.490 4,413 +0.00(+0.19%)
Jul 19, 2022 2.675 2.680 2.445 2.485 6,410 -0.06(-2.54%)
Jul 18, 2022 2.380 2.610 2.380 2.550 21,504 +0.18(+7.82%)
Jul 14, 2022 2.365 0 -0.07(-3.07%)
Jul 13, 2022 2.440 2.440 2.440 2.440 202 +0.14(+6.01%)
Jul 12, 2022 2.302 2.302 2.302 2.302 224 -0.16(-6.44%)
Jul 11, 2022 2.532 2.720 2.444 2.460 5,259 -0.26(-9.56%)
Jul 08, 2022 2.720 2.720 2.720 2.720 112 +0.04(+1.42%)
Jul 06, 2022 2.682 10 -0.15(-5.23%)
Jul 05, 2022 2.820 2.830 2.760 2.830 1,013 -0.17(-5.67%)
Jul 01, 2022 2.820 3.000 2.820 3.000 1,153 +0.09(+3.09%)
Jun 30, 2022 2.910 2.940 2.910 2.910 4,412 +0.11(+3.93%)
Jun 29, 2022 3.021 3.090 2.800 2.800 1,095 -0.31(-9.97%)
Jun 28, 2022 2.982 3.110 2.900 3.110 4,867 +0.10(+3.32%)
Jun 27, 2022 3.340 3.340 3.010 3.010 1,061 -0.56(-15.69%)
Jun 24, 2022 3.430 3.570 3.420 3.570 949 -0.04(-1.11%)
Jun 23, 2022 3.610 3.610 3.610 3.610 205 -0.54(-12.97%)
Jun 22, 2022 4.148 4.148 4.148 4.148 262 +1.06(+34.22%)
Jun 21, 2022 3.300 3.300 3.091 3.091 613 -0.13(-4.02%)
Jun 17, 2022 3.250 3.334 3.220 3.220 2,033 -0.17(-4.95%)
Jun 16, 2022 4.200 4.200 3.310 3.388 4,678 -0.99(-22.66%)
Jun 15, 2022 4.360 4.380 4.360 4.380 640 +0.13(+3.06%)
Jun 14, 2022 4.250 4.265 4.194 4.250 2,888 +0.02(+0.47%)
Jun 13, 2022 4.215 4.230 4.200 4.230 5,133 +0.16(+4.03%)
Jun 09, 2022 4.066 152 -0.23(-5.44%)
Jun 08, 2022 4.125 4.309 4.110 4.300 11,945 +0.16(+3.86%)
Jun 07, 2022 4.120 4.140 4.120 4.140 1,187 -0.04(-0.96%)
Jun 06, 2022 4.303 4.303 4.130 4.180 1,445 -0.17(-3.91%)
Jun 02, 2022 4.350 122 +0.12(+2.84%)
Jun 01, 2022 4.270 4.400 4.230 4.230 2,034 +0.08(+1.93%)
May 31, 2022 4.390 4.390 4.150 4.150 634 +0.04(+0.97%)
May 27, 2022 4.000 4.305 4.000 4.110 1,385 -0.11(-2.61%)
May 26, 2022 4.340 4.340 4.220 4.220 1,162 -0.18(-4.05%)
May 25, 2022 4.398 4.398 4.398 4.398 100 +0.14(+3.31%)
May 24, 2022 4.190 4.257 4.190 4.257 1,018 +0.16(+3.83%)
May 23, 2022 4.200 4.200 4.100 4.100 1,600 -0.18(-4.21%)
May 20, 2022 4.280 4.280 4.280 4.280 725 -0.16(-3.60%)
May 19, 2022 4.483 4.483 4.132 4.440 1,801 -0.00(-0.08%)
May 17, 2022 4.444 20 +0.25(+6.05%)
May 16, 2022 4.340 4.380 4.190 4.190 4,614 +0.16(+3.97%)
May 13, 2022 4.091 4.091 4.030 4.030 675 +0.20(+5.22%)
May 12, 2022 3.835 3.835 3.830 3.830 1,218 -0.01(-0.27%)
May 11, 2022 3.970 3.970 3.841 3.841 565 -0.02(-0.51%)
May 10, 2022 4.150 4.150 3.860 3.860 1,032 -0.39(-9.18%)
May 09, 2022 4.330 4.330 4.250 4.250 456 +0.02(+0.47%)
May 06, 2022 4.230 4.230 4.230 4.230 660 -0.12(-2.71%)
May 05, 2022 4.100 4.400 4.100 4.348 1,192 +0.35(+8.70%)
May 04, 2022 3.880 4.000 3.850 4.000 822 +0.21(+5.54%)
May 03, 2022 3.780 3.800 3.770 3.790 4,829 +0.70(+22.55%)
May 02, 2022 3.200 3.200 3.093 3.093 2,518 -0.35(-10.10%)
Apr 29, 2022 3.330 3.526 3.330 3.440 1,872 -0.18(-5.05%)
Apr 28, 2022 3.623 3.623 3.623 3.623 146 -0.37(-9.15%)
Apr 27, 2022 4.000 4.000 3.930 3.988 748 -0.11(-2.73%)
Apr 26, 2022 4.100 4.100 4.099 4.100 862 -0.40(-8.89%)
Apr 25, 2022 4.500 4.500 4.500 4.500 510 -0.04(-0.92%)
Apr 22, 2022 4.542 4.542 4.500 4.542 1,046 -0.07(-1.48%)
Apr 21, 2022 4.620 4.620 4.610 4.610 3,521 -0.06(-1.31%)
Apr 20, 2022 4.671 4.671 4.671 4.671 286 -0.08(-1.65%)
Apr 19, 2022 4.750 4.750 4.750 4.750 148 +0.15(+3.25%)
Apr 18, 2022 4.511 4.650 4.511 4.600 1,057 -0.05(-1.07%)
Apr 14, 2022 5.000 5.000 4.650 4.650 3,108 -0.03(-0.75%)
Apr 13, 2022 4.750 4.750 4.685 4.685 1,574 -0.10(-1.99%)
Apr 12, 2022 4.820 4.820 4.780 4.780 388 -0.01(-0.21%)
Apr 11, 2022 4.830 4.830 4.790 4.790 460 -0.08(-1.60%)
Apr 08, 2022 4.868 4.868 4.868 4.868 146 -0.05(-1.05%)
Apr 07, 2022 4.900 4.996 4.900 4.920 4,052 +0.10(+2.06%)
Apr 06, 2022 5.085 5.085 4.821 4.821 4,620 -0.07(-1.43%)
Apr 05, 2022 4.952 5.000 4.846 4.890 829 +0.10(+2.09%)
Apr 04, 2022 4.611 4.790 4.610 4.790 1,253 +0.09(+2.02%)
Apr 01, 2022 4.170 4.798 4.170 4.695 1,191 +0.03(+0.71%)
Mar 31, 2022 4.490 4.840 4.490 4.662 3,963 +0.32(+7.48%)
Mar 30, 2022 4.338 4.338 4.338 4.338 140 -0.07(-1.64%)
Mar 29, 2022 4.502 4.547 4.400 4.410 1,522 +0.18(+4.26%)
Mar 28, 2022 4.330 4.440 4.230 4.230 3,690 +0.00(+0.00%)
Mar 25, 2022 3.780 4.230 3.780 4.230 396 +0.18(+4.44%)
Mar 24, 2022 4.196 4.196 4.050 4.050 384 -0.20(-4.71%)
Mar 23, 2022 4.250 4.250 4.250 4.250 190 -0.15(-3.41%)
Mar 22, 2022 4.200 4.440 4.200 4.400 633 -0.05(-1.12%)
Mar 21, 2022 4.150 4.450 4.090 4.450 1,812 +0.41(+10.23%)
Mar 18, 2022 4.212 4.212 4.037 4.037 1,066 -0.07(-1.78%)
Mar 17, 2022 4.024 4.369 4.024 4.110 1,948 +0.08(+1.99%)
Mar 16, 2022 4.030 4.200 4.030 4.030 2,327 -0.07(-1.71%)
Mar 15, 2022 4.106 4.106 3.990 4.100 929 +0.13(+3.27%)
Mar 14, 2022 4.090 4.122 3.970 3.970 1,975 -0.25(-5.92%)
Mar 11, 2022 4.086 4.220 4.086 4.220 709 -0.00(-0.09%)
Mar 10, 2022 4.216 4.224 4.060 4.224 915 +0.16(+4.04%)
Mar 09, 2022 4.124 4.160 4.050 4.060 1,993 -0.10(-2.40%)
Mar 08, 2022 4.140 4.160 4.140 4.160 626 +0.04(+0.97%)
Mar 07, 2022 4.490 4.490 4.120 4.120 2,427 -0.37(-8.24%)
Mar 04, 2022 4.650 4.690 4.490 4.490 5,041 -0.19(-4.16%)
Mar 03, 2022 4.690 4.690 4.685 4.685 551 +0.08(+1.68%)
Mar 02, 2022 4.550 4.607 4.523 4.607 523 +0.21(+4.72%)
Mar 01, 2022 4.576 4.576 4.400 4.400 1,694 -0.06(-1.41%)
Feb 28, 2022 4.520 4.520 4.446 4.463 982 +0.12(+2.83%)
Feb 25, 2022 4.700 4.700 4.340 4.340 1,828 -0.16(-3.56%)
Feb 24, 2022 4.460 4.500 4.340 4.500 1,960 -0.23(-4.87%)
Feb 23, 2022 4.570 4.910 4.330 4.730 1,675 +0.06(+1.29%)
Feb 22, 2022 4.703 4.703 4.634 4.670 1,134 -0.03(-0.64%)
Feb 18, 2022 4.700 0 -0.32(-6.30%)
Feb 17, 2022 5.040 5.040 4.890 5.016 1,887 -0.08(-1.65%)
Feb 16, 2022 5.100 5.118 5.097 5.100 1,470 -0.12(-2.30%)
Feb 15, 2022 5.220 5.220 5.220 5.220 228 -0.01(-0.27%)
Feb 11, 2022 5.234 53 -0.04(-0.78%)
Feb 10, 2022 5.920 5.920 5.200 5.275 4,740 -0.74(-12.38%)
Feb 08, 2022 6.020 236 -0.02(-0.33%)
Feb 07, 2022 5.998 6.040 5.998 6.040 388 +0.24(+4.14%)
Feb 04, 2022 6.000 6.062 5.800 5.800 1,934 -0.43(-6.90%)
Feb 03, 2022 5.920 6.230 6.230 1,795 -0.08(-1.27%)
Feb 02, 2022 6.040 6.600 5.990 6.310 1,004 +0.39(+6.59%)
Feb 01, 2022 5.659 5.920 5.560 5.920 5,381 +0.26(+4.59%)
Jan 31, 2022 6.000 5.400 5.660 3,663 -0.34(-5.67%)
Jan 28, 2022 6.105 6.264 6.000 6.000 9,673 -0.11(-1.86%)
Jan 27, 2022 6.070 6.140 6.010 6.114 6,321 -0.19(-2.95%)
Jan 26, 2022 6.401 6.644 6.092 6.300 2,309 -0.10(-1.56%)
Jan 25, 2022 6.316 6.540 6.300 6.400 6,694 -0.22(-3.32%)
Jan 24, 2022 6.455 6.640 6.160 6.620 4,984 +0.00(+0.06%)
Jan 21, 2022 7.709 7.709 6.510 6.616 8,297 -1.29(-16.30%)
Jan 20, 2022 7.700 7.904 7.600 7.904 5,634 +0.21(+2.68%)
Jan 19, 2022 9.112 9.112 7.500 7.698 9,395 -1.14(-12.92%)
Jan 18, 2022 8.018 9.280 8.018 8.840 14,815 +2.12(+31.55%)
Jan 14, 2022 6.720 0 +0.26(+3.98%)
Jan 13, 2022 5.650 6.679 5.430 6.463 8,956 +0.91(+16.45%)
Jan 12, 2022 5.200 5.660 5.130 5.550 6,144 +0.53(+10.56%)
Jan 11, 2022 4.660 5.020 4.660 5.020 1,726 +0.42(+9.13%)
Jan 10, 2022 4.410 4.600 4.273 4.600 7,716 +0.44(+10.58%)
Jan 07, 2022 3.720 4.160 3.720 4.160 3,713 +0.48(+13.04%)
Jan 06, 2022 3.297 3.680 3.290 3.680 6,091 +0.23(+6.67%)
Jan 05, 2022 3.150 3.450 3.150 3.450 498 +0.23(+7.14%)
Jan 04, 2022 3.221 3.221 3.220 3.220 3,442 +0.03(+0.78%)
Jan 03, 2022 3.310 3.310 3.000 3.195 1,897 -0.12(-3.47%)
Dec 31, 2021 3.268 3.362 3.260 3.310 8,027 -0.01(-0.30%)
Dec 30, 2021 3.312 3.320 3.140 3.320 16,168 +0.01(+0.30%)
Dec 29, 2021 3.200 3.315 3.200 3.310 5,932 +3.27(+9330.20%)
Nov 23, 2021 0.0351 0.0351 0.0351 0 -0.00(-6.15%)
Nov 22, 2021 0.0370 0.0400 0.0344 0.0374 1,515,952 -0.00(-4.10%)
Nov 19, 2021 0.0400 0.0400 0.0356 0.0390 1,558,042 -0.00(-2.50%)
Nov 18, 2021 0.0498 0.0400 0.0400 0.0400 2,010,934 -0.01(-23.08%)
Nov 17, 2021 0.0469 0.0560 0.0469 0.0520 54,645 +0.00(+0.78%)
Nov 16, 2021 0.0516 0.0560 0.0510 0.0516 277,200 -0.00(-0.77%)
Nov 15, 2021 0.0519 0.0568 0.0468 0.0520 243,088 -0.00(-5.97%)
Nov 12, 2021 0.0485 0.0562 0.0485 0.0553 161,032 +0.01(+14.02%)
Nov 11, 2021 0.0505 0.0519 0.0480 0.0485 150,614 -0.00(-3.00%)
Nov 10, 2021 0.0500 0.0500 433,680 -0.01(-10.71%)
Nov 09, 2021 0.0588 0.0600 0.0500 0.0560 313,990 +0.00(+0.00%)
Nov 08, 2021 0.0568 0.0594 0.0520 0.0560 668,809 -0.00(-1.23%)
Nov 05, 2021 0.0550 0.0608 0.0522 0.0567 296,620 +0.00(+3.09%)
Nov 04, 2021 0.0583 0.0600 0.0520 0.0550 241,598 -0.01(-9.24%)
Nov 03, 2021 0.0651 0.0651 0.0580 0.0606 399,067 +0.00(+1.00%)
Nov 02, 2021 0.0630 0.0641 0.0600 0.0600 291,356 -0.00(-4.76%)
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.