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, 2020 0.4468 0.4867 0.3250 0.3300 3,571,513 -0.03(-8.33%)
Apr 29, 2020 0.3055 0.3850 0.2830 0.3600 2,262,095 +0.08(+27.21%)
Apr 28, 2020 0.2945 0.3075 0.2704 0.2830 1,355,739 -0.02(-7.03%)
Apr 27, 2020 0.3454 0.3520 0.2896 0.3044 2,125,156 -0.04(-10.47%)
Apr 24, 2020 0.3796 0.3798 0.3200 0.3400 1,359,600 -0.02(-5.48%)
Apr 23, 2020 0.3241 0.3938 0.3227 0.3597 4,076,651 +0.04(+12.06%)
Apr 22, 2020 0.3195 0.3400 0.3043 0.3210 1,194,457 +0.02(+6.05%)
Apr 21, 2020 0.3000 0.3217 0.2939 0.3027 888,076 -0.01(-3.78%)
Apr 20, 2020 0.2746 0.3215 0.2539 0.3146 1,566,044 +0.06(+23.91%)
Apr 17, 2020 0.2960 0.2960 0.2393 0.2539 706,300 -0.02(-8.90%)
Apr 16, 2020 0.2925 0.3040 0.2684 0.2787 589,898 -0.02(-6.41%)
Apr 15, 2020 0.3195 0.3450 0.2665 0.2978 883,495 -0.01(-3.53%)
Apr 14, 2020 0.3300 0.3710 0.3065 0.3087 1,609,443 -0.05(-14.25%)
Apr 13, 2020 0.2350 0.3600 0.2350 0.3600 4,950,672 +0.15(+69.01%)
Apr 09, 2020 0.2059 0.2267 0.2000 0.2130 587,900 +0.03(+13.48%)
Apr 08, 2020 0.1783 0.1950 0.1739 0.1877 266,806 +0.02(+9.83%)
Apr 07, 2020 0.1860 0.1951 0.1665 0.1709 645,870 -0.01(-7.62%)
Apr 06, 2020 0.1820 0.1985 0.1761 0.1850 338,823 +0.01(+2.78%)
Apr 03, 2020 0.1770 0.1821 0.1620 0.1800 236,800 +0.02(+13.42%)
Apr 02, 2020 0.1721 0.1880 0.1534 0.1587 267,607 -0.00(-2.58%)
Apr 01, 2020 0.1690 0.1711 0.1549 0.1629 210,075 -0.00(-0.91%)
Mar 31, 2020 0.1700 0.1740 0.1550 0.1644 388,569 -0.01(-3.29%)
Mar 30, 2020 0.1800 0.1874 0.1659 0.1700 472,464 +0.00(+1.31%)
Mar 27, 2020 0.1400 0.1850 0.1400 0.1678 195,600 +0.01(+4.88%)
Mar 26, 2020 0.1669 0.1704 0.1430 0.1600 470,566 +0.00(+1.59%)
Mar 25, 2020 0.1600 0.1620 0.1478 0.1575 200,239 -0.01(-5.01%)
Mar 24, 2020 0.1958 0.1958 0.1500 0.1658 358,504 -0.02(-9.89%)
Mar 23, 2020 0.1511 0.2153 0.1380 0.1840 741,638 +0.05(+34.40%)
Mar 20, 2020 0.1450 0.1579 0.1329 0.1369 337,500 +0.00(+1.63%)
Mar 19, 2020 0.1550 0.1550 0.1200 0.1347 646,473 +0.01(+6.90%)
Mar 18, 2020 0.1600 0.1730 0.1200 0.1260 151,093 -0.03(-21.25%)
Mar 17, 2020 0.1308 0.1610 0.1136 0.1600 186,622 +0.03(+23.08%)
Mar 16, 2020 0.1620 0.1767 0.1200 0.1300 546,473 -0.03(-18.75%)
Mar 13, 2020 0.2011 0.2023 0.1500 0.1600 1,287,400 -0.01(-6.43%)
Mar 12, 2020 0.2400 0.2400 0.1572 0.1710 642,334 -0.06(-24.80%)
Mar 11, 2020 0.1600 0.2410 0.1444 0.2274 1,429,587 +0.08(+53.34%)
Mar 10, 2020 0.1700 0.1860 0.1222 0.1483 1,520,544 -0.02(-11.36%)
Mar 09, 2020 0.1348 0.2609 0.1085 0.1673 3,044,186 +0.05(+39.18%)
Mar 06, 2020 0.1096 0.1319 0.0790 0.1202 1,082,700 +0.05(+71.96%)
Mar 05, 2020 0.0700 0.0720 0.0595 0.0699 56,143 -0.00(-0.14%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 11,040 +0.00(+1.45%)
Mar 03, 2020 0.0690 0.0690 0.0690 0.0690 21,428 -0.00(-1.43%)
Mar 02, 2020 0.0735 0.0756 0.0694 0.0700 366,585 -0.00(-6.54%)
Feb 28, 2020 0.0760 0.0760 0.0653 0.0749 720,400 -0.00(-1.45%)
Feb 27, 2020 0.0800 0.0800 0.0700 0.0760 467,794 -0.00(-2.44%)
Feb 26, 2020 0.0700 0.0830 0.0700 0.0779 586,611 +0.01(+7.75%)
Feb 25, 2020 0.0661 0.0723 0.0599 0.0723 10,600 +0.01(+20.90%)
Feb 24, 2020 0.0598 0.0598 0.0598 0.0598 250 -0.01(-13.71%)
Feb 21, 2020 0.0681 0.0693 0.0645 0.0693 26,400 +0.01(+13.98%)
Feb 20, 2020 0.0600 0.0608 0.0578 0.0608 10,616 +0.01(+20.40%)
Feb 18, 2020 0.0505 0.0505 0.0505 0 +0.00(+5.43%)
Feb 14, 2020 0.0479 0.0479 0.0479 0.0479 200 -0.01(-17.13%)
Feb 13, 2020 0.0578 0.0578 0.0578 0.0578 15,000 -0.00(-6.62%)
Feb 12, 2020 0.0585 0.0619 0.0569 0.0619 63,351 +0.00(+5.81%)
Feb 11, 2020 0.0551 0.0598 0.0551 0.0585 16,200 -0.00(-2.50%)
Feb 10, 2020 0.0583 0.0619 0.0556 0.0600 51,450 +0.01(+16.96%)
Feb 07, 2020 0.0513 0.0513 0.0513 0.0513 200 -0.00(-2.29%)
Feb 06, 2020 0.0526 0.0526 0.0525 0.0525 7,000 -0.01(-15.32%)
Feb 05, 2020 0.0620 0.0620 0.0620 0.0620 24,323 +0.01(+22.77%)
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.