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

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.0778 -0.0045 (-5.47%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
Apr 30, 2021 0.1500 0.1559 0.1409 0.1450 306,900 -0.01(-3.33%)
Apr 29, 2021 0.1500 0.1545 0.1410 0.1500 579,519 +0.00(+0.00%)
Apr 28, 2021 0.1435 0.1500 0.1405 0.1500 233,733 +0.01(+3.45%)
Apr 27, 2021 0.1418 0.1489 0.1360 0.1450 344,771 +0.00(+2.26%)
Apr 26, 2021 0.1298 0.1418 0.1262 0.1418 696,455 +0.01(+10.35%)
Apr 23, 2021 0.1280 0.1291 0.1239 0.1285 480,300 +0.00(+1.82%)
Apr 22, 2021 0.1215 0.1292 0.1176 0.1262 453,295 +0.00(+0.80%)
Apr 21, 2021 0.1200 0.1252 0.1179 0.1252 316,622 +0.01(+4.25%)
Apr 20, 2021 0.1270 0.1380 0.1200 0.1201 405,899 -0.01(-5.51%)
Apr 19, 2021 0.1347 0.1389 0.1250 0.1271 307,723 -0.00(-2.23%)
Apr 16, 2021 0.1289 0.1300 0.1195 0.1300 575,400 +0.00(+1.88%)
Apr 15, 2021 0.1291 0.1380 0.1229 0.1276 557,661 -0.00(-1.16%)
Apr 14, 2021 0.1355 0.1398 0.1207 0.1291 1,127,132 -0.01(-6.79%)
Apr 13, 2021 0.1500 0.1517 0.1350 0.1385 662,304 -0.01(-7.67%)
Apr 12, 2021 0.1445 0.1599 0.1350 0.1500 569,061 -0.00(-1.51%)
Apr 09, 2021 0.1590 0.1590 0.1480 0.1523 555,500 -0.00(-1.17%)
Apr 08, 2021 0.1550 0.1643 0.1501 0.1541 839,177 -0.00(-0.45%)
Apr 07, 2021 0.1650 0.1760 0.1534 0.1548 722,856 -0.01(-6.52%)
Apr 06, 2021 0.1700 0.1705 0.1509 0.1656 1,304,691 -0.01(-4.77%)
Apr 05, 2021 0.1900 0.1950 0.1666 0.1739 1,355,544 -0.02(-9.29%)
Apr 01, 2021 0.1872 0.2000 0.1800 0.1917 632,800 -0.00(-0.67%)
Mar 31, 2021 0.2010 0.2075 0.1735 0.1930 3,537,893 -0.04(-16.67%)
Mar 30, 2021 0.2400 0.2534 0.2290 0.2316 509,780 -0.02(-6.16%)
Mar 29, 2021 0.2550 0.2595 0.2402 0.2468 528,718 -0.01(-3.18%)
Mar 26, 2021 0.2605 0.2605 0.2475 0.2549 346,400 -0.00(-0.35%)
Mar 25, 2021 0.2780 0.2780 0.2291 0.2558 415,688 -0.02(-7.65%)
Mar 24, 2021 0.2907 0.2907 0.2701 0.2770 408,374 -0.01(-2.81%)
Mar 23, 2021 0.3032 0.3032 0.2820 0.2850 291,107 -0.01(-4.17%)
Mar 22, 2021 0.3000 0.3000 0.2751 0.2974 386,466 +0.00(+0.37%)
Mar 19, 2021 0.2990 0.2990 0.2754 0.2963 575,100 +0.02(+5.78%)
Mar 18, 2021 0.2750 0.2920 0.2745 0.2801 566,991 +0.01(+3.74%)
Mar 17, 2021 0.2600 0.2773 0.2529 0.2700 795,362 +0.02(+7.53%)
Mar 16, 2021 0.2575 0.2662 0.2450 0.2511 873,063 -0.01(-3.42%)
Mar 15, 2021 0.2425 0.2600 0.2244 0.2600 377,756 +0.02(+9.89%)
Mar 12, 2021 0.2491 0.2491 0.2228 0.2366 499,100 -0.01(-2.15%)
Mar 11, 2021 0.2450 0.2500 0.2301 0.2418 375,603 -0.00(-1.10%)
Mar 10, 2021 0.2470 0.2470 0.2280 0.2445 370,257 -0.00(-0.20%)
Mar 09, 2021 0.2300 0.2580 0.2300 0.2450 550,833 +0.01(+2.94%)
Mar 08, 2021 0.2183 0.2462 0.2131 0.2380 843,454 +0.02(+9.43%)
Mar 05, 2021 0.2000 0.2300 0.2000 0.2175 646,600 -0.00(-1.00%)
Mar 04, 2021 0.2400 0.2450 0.2197 0.2197 893,625 -0.03(-10.33%)
Mar 03, 2021 0.2470 0.2552 0.2100 0.2450 1,616,200 -0.03(-9.26%)
Mar 02, 2021 0.2970 0.2970 0.2602 0.2700 667,859 -0.01(-2.56%)
Mar 01, 2021 0.3000 0.3208 0.2714 0.2771 1,211,195 -0.01(-3.62%)
Feb 26, 2021 0.2865 0.2900 0.2600 0.2875 1,197,700 +0.01(+4.55%)
Feb 25, 2021 0.2813 0.2900 0.2635 0.2750 543,118 -0.00(-0.51%)
Feb 24, 2021 0.2709 0.2825 0.2541 0.2764 466,107 +0.00(+0.51%)
Feb 23, 2021 0.2791 0.2890 0.2500 0.2750 613,951 -0.00(-1.47%)
Feb 22, 2021 0.3155 0.3210 0.2700 0.2791 562,122 -0.02(-6.00%)
Feb 19, 2021 0.3100 0.3250 0.2969 0.2969 1,386,400 +0.00(+1.19%)
Feb 18, 2021 0.2773 0.2934 0.2655 0.2934 513,947 +0.01(+3.35%)
Feb 17, 2021 0.3000 0.3042 0.2650 0.2839 819,748 -0.00(-1.42%)
Feb 16, 2021 0.2600 0.3085 0.2560 0.2880 2,584,318 +0.04(+15.90%)
Feb 12, 2021 0.2800 0.2800 0.2401 0.2485 2,218,900 -0.01(-4.42%)
Feb 11, 2021 0.3000 0.3000 0.2572 0.2600 1,302,892 -0.03(-11.11%)
Feb 10, 2021 0.2875 0.3079 0.2813 0.2925 2,327,426 +0.01(+3.17%)
Feb 09, 2021 0.2450 0.2846 0.2450 0.2835 2,903,978 +0.05(+20.64%)
Feb 08, 2021 0.2125 0.2376 0.2125 0.2350 2,575,302 +0.03(+15.20%)
Feb 05, 2021 0.2034 0.2150 0.1950 0.2040 666,400 +0.00(+2.00%)
Feb 04, 2021 0.2005 0.2150 0.1931 0.2000 719,631 -0.01(-6.98%)
Feb 03, 2021 0.2300 0.2320 0.2100 0.2150 1,033,488 -0.01(-4.70%)
Feb 02, 2021 0.2137 0.2339 0.2100 0.2256 1,873,691 +0.02(+7.43%)
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.