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

Awakn Life Sciences Corp (OP: AWKNF )

0.1268 +0.0004 (+0.32%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
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%)
Aug 01, 2022 0.5502 0.6067 0.4984 0.4984 11,974 -0.05(-9.40%)
Jul 28, 2022 0.5501 0 -0.01(-1.93%)
Jul 27, 2022 0.5917 0.6005 0.5200 0.5609 11,615 -0.05(-8.05%)
Jul 26, 2022 0.5850 0.6192 0.5800 0.6100 2,875 -0.02(-2.65%)
Jul 25, 2022 0.5401 0.6266 0.5401 0.6266 5,100 -0.02(-2.51%)
Jul 22, 2022 0.6585 0.6787 0.6335 0.6427 2,244 -0.03(-4.07%)
Jul 21, 2022 0.7177 0.7177 0.6700 0.6700 4,120 -0.02(-2.19%)
Jul 20, 2022 0.6482 0.6850 0.5534 0.6850 21,658 +0.14(+26.69%)
Jul 19, 2022 0.5326 0.5489 0.5326 0.5407 11,357 -0.02(-3.45%)
Jul 18, 2022 0.5600 0.5600 0.5295 0.5600 2,412 -0.03(-4.70%)
Jul 15, 2022 0.5881 0.5900 0.5876 0.5876 2,930 -0.01(-2.46%)
Jul 14, 2022 0.6180 0.6500 0.6011 0.6024 4,133 -0.04(-6.53%)
Jul 13, 2022 0.6554 0.6600 0.6445 0.6445 3,312 -0.03(-3.73%)
Jul 12, 2022 0.6600 0.6699 0.6600 0.6695 2,577 -0.01(-1.56%)
Jul 11, 2022 0.6797 0.6801 0.6500 0.6801 2,488 +0.06(+9.71%)
Jul 08, 2022 0.5858 0.6199 0.5858 0.6199 986 +0.05(+7.92%)
Jul 07, 2022 0.5689 0.5744 0.5689 0.5744 250 +0.02(+3.12%)
Jul 06, 2022 0.5646 0.6000 0.5016 0.5570 24,550 +0.05(+9.15%)
Jul 05, 2022 0.5165 0.5328 0.5103 0.5103 4,607 +0.16(+45.80%)
Jun 29, 2022 0.3500 0 -0.06(-14.99%)
Jun 28, 2022 0.4232 0.4500 0.4117 0.4117 2,785 -0.04(-7.90%)
Jun 27, 2022 0.4561 0.4561 0.4470 0.4470 564 +0.00(+0.52%)
Jun 24, 2022 0.4011 0.4447 0.4011 0.4447 748 -0.08(-14.48%)
Jun 23, 2022 0.4830 0.5200 0.4830 0.5200 5,899 +0.01(+1.88%)
Jun 22, 2022 0.5104 0.5104 0.5104 0.5104 510 -0.00(-0.47%)
Jun 21, 2022 0.5492 0.5492 0.5058 0.5128 3,766 -0.02(-2.93%)
Jun 17, 2022 0.3968 0.5566 0.3968 0.5283 34,979 -0.01(-1.44%)
Jun 16, 2022 0.6610 0.6610 0.5360 0.5360 10,082 -0.04(-7.36%)
Jun 15, 2022 0.5526 0.5786 0.5526 0.5786 735 +0.05(+9.44%)
Jun 14, 2022 0.6146 0.6704 0.5287 0.5287 7,427 -0.14(-21.50%)
Jun 13, 2022 0.7074 0.7074 0.5777 0.6735 2,772 -0.03(-4.06%)
Jun 10, 2022 0.7884 0.7900 0.7020 0.7020 6,080 -0.09(-10.96%)
Jun 09, 2022 0.8353 0.8353 0.7845 0.7884 4,280 -0.06(-7.25%)
Jun 08, 2022 0.8501 0.8809 0.8315 0.8500 1,944 -0.01(-1.28%)
Jun 07, 2022 0.9216 0.9216 0.8610 0.8610 1,860 -0.06(-6.41%)
Jun 06, 2022 0.9600 0.9634 0.9200 0.9200 6,292 -0.05(-4.81%)
Jun 03, 2022 0.9700 0.9700 0.9665 0.9665 950 -0.02(-1.59%)
Jun 02, 2022 0.9832 0.9930 0.9821 0.9821 2,510 -0.07(-6.65%)
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.