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

Awakn Life Sciences Corp (OP: AWKNF )

0.1264 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, May 1, 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 (%)
Nov 30, 2021 2.400 2.400 2.200 2.308 15,766 -0.04(-1.81%)
Nov 29, 2021 2.364 2.364 2.300 2.350 20,967 +0.09(+3.97%)
Nov 26, 2021 2.330 2.560 2.260 2.260 3,172 -0.11(-4.63%)
Nov 24, 2021 2.360 2.370 2.360 2.370 22,392 +0.02(+0.85%)
Nov 23, 2021 2.400 2.400 2.350 2.350 19,122 -0.01(-0.58%)
Nov 22, 2021 2.350 2.400 2.300 2.364 22,457 +0.02(+0.71%)
Nov 19, 2021 2.439 2.500 2.330 2.347 37,870 -0.06(-2.61%)
Nov 18, 2021 2.710 2.411 2.390 2.410 91,120 +0.04(+1.47%)
Nov 17, 2021 2.370 2.500 2.360 2.375 20,022 +0.00(+0.21%)
Nov 16, 2021 2.440 2.450 2.360 2.370 15,333 -0.01(-0.42%)
Nov 15, 2021 2.394 2.430 2.220 2.380 42,920 +0.05(+2.15%)
Nov 12, 2021 2.250 2.380 2.250 2.330 1,477 -0.03(-1.25%)
Nov 11, 2021 2.310 2.371 2.310 2.359 4,253 +0.06(+2.58%)
Nov 10, 2021 2.300 2.300 13,314 +0.01(+0.66%)
Nov 09, 2021 2.300 2.300 2.250 2.285 8,785 +0.01(+0.22%)
Nov 08, 2021 2.330 2.343 2.250 2.280 25,272 -0.06(-2.46%)
Nov 05, 2021 2.300 2.350 2.280 2.337 7,310 -0.00(-0.11%)
Nov 04, 2021 2.300 2.360 2.300 2.340 42,008 +0.01(+0.65%)
Nov 03, 2021 2.231 2.340 2.225 2.325 9,674 +0.07(+3.01%)
Nov 02, 2021 2.350 2.350 2.211 2.257 37,227 -0.08(-3.53%)
Nov 01, 2021 1.800 2.399 2.300 2.340 27,962 +0.04(+1.72%)
Oct 29, 2021 2.270 2.380 2.230 2.300 38,044 +0.12(+5.48%)
Oct 28, 2021 2.100 2.270 1.976 2.180 152,241 +0.31(+16.60%)
Oct 27, 2021 2.032 2.104 1.870 1.870 12,892 -0.11(-5.56%)
Oct 26, 2021 2.030 2.180 1.980 1.980 33,868 -0.03(-1.64%)
Oct 25, 2021 2.170 2.170 1.986 2.013 42,093 +0.01(+0.65%)
Oct 22, 2021 1.980 2.020 1.950 2.000 52,525 +0.10(+5.26%)
Oct 21, 2021 1.770 2.000 1.770 1.900 22,395 +0.07(+3.83%)
Oct 20, 2021 1.694 1.850 1.685 1.830 92,361 +0.14(+7.99%)
Oct 19, 2021 1.695 1.695 1.695 1.695 101 +0.07(+4.60%)
Oct 18, 2021 1.850 1.850 1.620 1.620 44,020 +0.00(+0.00%)
Oct 15, 2021 1.620 1.620 1.620 1.620 30,000 -0.00(-0.28%)
Oct 14, 2021 1.624 1.670 1.597 1.625 27,510 +0.01(+0.90%)
Oct 08, 2021 1.610 1.610 1.610 10 +0.05(+3.21%)
Oct 07, 2021 1.655 1.680 1.560 1.560 1,250 -0.19(-10.86%)
Oct 06, 2021 1.850 1.850 1.632 1.750 550 -0.06(-3.31%)
Oct 04, 2021 1.810 1.810 1.810 75 +0.06(+3.67%)
Oct 01, 2021 1.746 1.746 1.746 1.746 6,111 +0.10(+5.81%)
Sep 30, 2021 1.650 1.650 1.650 1.650 125 -0.07(-4.07%)
Sep 29, 2021 1.739 1.739 1.720 1.720 575 +0.02(+1.18%)
Sep 28, 2021 1.740 1.740 1.700 1.700 1,400 -0.10(-5.56%)
Sep 27, 2021 1.800 1.800 1.710 1.800 3,027 +0.09(+5.36%)
Sep 24, 2021 1.744 1.744 1.698 1.708 3,350 -0.10(-5.67%)
Sep 23, 2021 1.811 1.811 1.811 1.811 502 -0.10(-5.18%)
Sep 22, 2021 1.910 1.910 1.910 1.910 300 +0.01(+0.37%)
Sep 21, 2021 1.704 1.903 1.704 1.903 2,775 +0.24(+14.19%)
Sep 20, 2021 1.820 1.850 1.667 1.667 3,800 -0.12(-6.90%)
Sep 17, 2021 1.752 1.790 1.752 1.790 725 +0.02(+1.39%)
Sep 16, 2021 1.744 1.870 1.743 1.765 6,225 -0.05(-3.00%)
Sep 15, 2021 1.851 1.851 1.800 1.820 10,200 +0.12(+7.06%)
Sep 14, 2021 1.658 1.820 1.658 1.700 12,050 +0.00(+0.00%)
Sep 10, 2021 1.700 1.700 1.700 0 +0.10(+6.25%)
Sep 09, 2021 1.630 1.630 1.600 1.600 2,800 +0.10(+6.67%)
Sep 08, 2021 1.520 1.520 1.500 1.500 10,000 -0.08(-5.17%)
Sep 07, 2021 1.594 1.594 1.582 1.582 575 -0.02(-1.14%)
Sep 03, 2021 1.520 1.600 1.520 1.600 1,000 +0.10(+6.69%)
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.