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 (%)
Nov 30, 2022 0.3225 0.3456 0.3000 0.3138 14,334 -0.00(-0.70%)
Nov 29, 2022 0.2912 0.3160 0.2912 0.3160 1,500 -0.03(-9.71%)
Nov 28, 2022 0.3028 0.3500 0.2200 0.3500 24,042 +0.06(+18.85%)
Nov 25, 2022 0.3534 0.3534 0.2945 0.2945 21,273 +0.03(+10.30%)
Nov 23, 2022 0.2779 0.2779 0.2670 0.2670 1,850 -0.01(-4.64%)
Nov 22, 2022 0.3400 0.3400 0.2800 0.2800 1,553 -0.00(-0.07%)
Nov 21, 2022 0.3486 0.3486 0.2755 0.2802 6,171 -0.02(-6.60%)
Nov 18, 2022 0.2964 0.3000 0.2900 0.3000 27,411 +0.00(+0.17%)
Nov 17, 2022 0.2995 0.2995 0.2995 0.2995 1,272 +0.00(+1.25%)
Nov 16, 2022 0.3190 0.3205 0.2958 0.2958 1,650 -0.02(-7.50%)
Nov 15, 2022 0.3198 0.3198 0.2965 0.3198 2,430 +0.07(+27.92%)
Nov 14, 2022 0.2399 0.2550 0.2399 0.2500 24,851 -0.01(-3.40%)
Nov 11, 2022 0.3000 0.3000 0.2588 0.2588 13,000 -0.08(-23.90%)
Nov 10, 2022 0.3547 0.4193 0.3000 0.3401 11,430 -0.01(-3.90%)
Nov 09, 2022 0.3100 0.4370 0.3000 0.3539 26,770 -0.08(-19.20%)
Nov 08, 2022 0.2100 0.4380 0.2053 0.4380 82,717 +0.22(+99.73%)
Nov 07, 2022 0.2188 0.2193 0.2000 0.2193 30,331 -0.00(-0.32%)
Nov 04, 2022 0.2223 0.2229 0.2100 0.2200 48,000 +0.00(+0.00%)
Nov 03, 2022 0.2239 0.2239 0.2169 0.2200 4,819 -0.01(-2.22%)
Nov 02, 2022 0.2250 0.2250 0.2250 0.2250 926 +0.00(+0.00%)
Nov 01, 2022 0.2250 0.2250 0.2250 0.2250 200 +0.00(+0.00%)
Oct 31, 2022 0.2070 0.2758 0.2070 0.2250 9,098 -0.00(-0.62%)
Oct 28, 2022 0.2386 0.2386 0.1701 0.2264 15,245 -0.02(-7.89%)
Oct 27, 2022 0.2458 0.2890 0.2458 0.2458 10,343 -0.04(-15.21%)
Oct 26, 2022 0.2840 0.2987 0.2839 0.2899 5,505 +0.02(+7.21%)
Oct 25, 2022 0.3082 0.4150 0.2704 0.2704 7,200 +0.01(+4.52%)
Oct 21, 2022 0.2587 150 -0.04(-13.77%)
Oct 20, 2022 0.3000 0.3000 0.3000 0.3000 5,500 +0.04(+15.38%)
Oct 19, 2022 0.3430 0.3430 0.2600 0.2600 1,608 -0.03(-9.88%)
Oct 18, 2022 0.2800 0.2885 0.2700 0.2885 9,350 -0.06(-16.26%)
Oct 17, 2022 0.3385 0.3457 0.3385 0.3445 4,600 +0.01(+3.21%)
Oct 14, 2022 0.3900 0.3900 0.3338 0.3338 1,531 -0.04(-11.46%)
Oct 13, 2022 0.2848 0.3770 0.2848 0.3770 2,582 +0.03(+7.75%)
Oct 11, 2022 0.3499 461 +0.01(+2.91%)
Oct 10, 2022 0.3900 0.3900 0.3400 0.3400 2,851 +0.01(+2.66%)
Oct 07, 2022 0.3800 0.3800 0.3312 0.3312 2,150 -0.02(-5.15%)
Oct 04, 2022 0.3492 0 -0.04(-10.46%)
Oct 03, 2022 0.3637 0.3900 0.3300 0.3900 23,283 -0.00(-0.31%)
Sep 30, 2022 0.3912 0.3912 0.3912 0.3912 5,250 +0.14(+53.41%)
Sep 29, 2022 0.3762 0.4000 0.2550 0.2550 60,979 -0.12(-31.85%)
Sep 28, 2022 0.3330 0.3742 0.3330 0.3742 4,100 +0.04(+13.09%)
Sep 27, 2022 0.3454 0.3454 0.3309 0.3309 2,250 -0.01(-4.17%)
Sep 26, 2022 0.3453 0.3453 0.3453 0.3453 100 +0.02(+4.64%)
Sep 23, 2022 0.3467 0.3559 0.3300 0.3300 4,452 -0.02(-5.71%)
Sep 22, 2022 0.3908 0.3908 0.3500 0.3500 1,388 -0.03(-7.48%)
Sep 21, 2022 0.3783 0.3783 0.3783 0.3783 784 +0.00(+0.45%)
Sep 20, 2022 0.4032 0.4032 0.3766 0.3766 13,117 -0.01(-1.34%)
Sep 19, 2022 0.3600 0.4300 0.3600 0.3817 3,270 -0.04(-8.73%)
Sep 16, 2022 0.4300 0.4300 0.4182 0.4182 11,766 +0.04(+9.25%)
Sep 15, 2022 0.3985 0.4100 0.3600 0.3828 1,780 -0.05(-10.98%)
Sep 14, 2022 0.3660 0.4300 0.3660 0.4300 54,891 +0.00(+0.35%)
Sep 13, 2022 0.4950 0.4950 0.3996 0.4285 1,750 -0.01(-1.47%)
Sep 12, 2022 0.4200 0.4400 0.4200 0.4349 9,030 +0.02(+3.57%)
Sep 09, 2022 0.4199 0.4199 0.4199 0.4199 2,800 +0.02(+4.06%)
Sep 08, 2022 0.3815 0.4109 0.3600 0.4035 7,062 -0.02(-4.07%)
Sep 07, 2022 0.4600 0.4600 0.4120 0.4206 6,648 -0.03(-7.11%)
Sep 06, 2022 0.4292 0.4528 0.4120 0.4528 2,485 +0.01(+2.44%)
Sep 02, 2022 0.4800 0.4800 0.4125 0.4420 33,575 -0.02(-3.98%)
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.