Skip to main content

Awakn Life Sciences Corp (OP: AWKNF )

0.0905 +0.0004 (+0.44%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.3250 0.3250 0.2443 0.2668 5,529 +0.04(+18.47%)
May 05, 2023 0.2252 0.2252 0.2252 0.2252 2,025 -0.00(-2.09%)
May 04, 2023 0.2252 0.3000 0.2252 0.2300 5,057 -0.07(-23.59%)
May 03, 2023 0.2755 0.3600 0.2755 0.3010 18,539 +0.04(+13.58%)
May 02, 2023 0.2000 0.3078 0.2000 0.2650 11,549 +0.00(+0.00%)
May 01, 2023 0.2260 0.2650 0.2260 0.2650 14,341 +0.00(+0.00%)
Apr 28, 2023 0.2484 0.3465 0.2484 0.2650 8,365 +0.05(+22.91%)
Apr 27, 2023 0.2391 0.2391 0.2153 0.2156 10,596 +0.02(+7.80%)
Apr 26, 2023 0.2500 0.3300 0.2000 0.2000 79,517 +0.02(+12.55%)
Apr 25, 2023 0.1777 0.1777 0.1777 0.1777 8,565 +0.00(+0.00%)
Apr 24, 2023 0.2500 0.2500 0.1700 0.1777 6,750 -0.07(-28.92%)
Apr 21, 2023 0.2500 0.2500 0.1851 0.2500 2,300 +0.07(+42.05%)
Apr 20, 2023 0.2000 0.2671 0.1731 0.1760 18,785 +0.01(+4.76%)
Apr 19, 2023 0.2187 0.2187 0.1680 0.1680 8,034 -0.01(-4.98%)
Apr 18, 2023 0.2100 0.2100 0.1701 0.1768 26,068 +0.00(+1.78%)
Apr 17, 2023 0.1904 0.1904 0.1708 0.1737 5,158 -0.04(-17.29%)
Apr 14, 2023 0.2331 0.2331 0.2100 0.2100 639 -0.02(-9.91%)
Apr 13, 2023 0.1894 0.2331 0.1894 0.2331 6,350 +0.04(+22.94%)
Apr 12, 2023 0.1896 0.1896 0.1896 0.1896 21,063 -0.01(-6.14%)
Apr 11, 2023 0.2214 0.2331 0.2020 0.2020 1,251 -0.02(-8.18%)
Apr 06, 2023 0.2200 0 -0.01(-3.00%)
Apr 05, 2023 0.1900 0.2268 0.1900 0.2268 8,970 +0.04(+22.33%)
Apr 04, 2023 0.2000 0.2000 0.1708 0.1854 7,176 +0.00(+0.00%)
Apr 03, 2023 0.2051 0.2051 0.1854 0.1854 7,340 -0.00(-1.90%)
Mar 31, 2023 0.2034 0.2035 0.1781 0.1890 15,500 -0.01(-2.58%)
Mar 30, 2023 0.1956 0.2280 0.1732 0.1940 17,138 -0.04(-15.28%)
Mar 29, 2023 0.2100 0.2548 0.2100 0.2290 9,026 -0.03(-10.16%)
Mar 28, 2023 0.2206 0.2549 0.2200 0.2549 33,246 +0.01(+2.37%)
Mar 27, 2023 0.2790 0.2790 0.2490 0.2490 46,360 -0.01(-4.49%)
Mar 24, 2023 0.2721 0.2800 0.2607 0.2607 16,850 -0.01(-2.76%)
Mar 23, 2023 0.2700 0.2794 0.2671 0.2681 8,550 -0.00(-0.70%)
Mar 22, 2023 0.2900 0.2900 0.2700 0.2700 16,900 -0.02(-6.90%)
Mar 21, 2023 0.3118 0.3118 0.2750 0.2900 25,731 -0.02(-4.95%)
Mar 20, 2023 0.3308 0.3308 0.2890 0.3051 12,400 +0.02(+5.21%)
Mar 17, 2023 0.2950 0.2950 0.2900 0.2900 30,000 -0.01(-1.69%)
Mar 16, 2023 0.4036 0.4036 0.2950 0.2950 12,450 -0.02(-5.39%)
Mar 15, 2023 0.3118 0.3501 0.3118 0.3118 11,991 -0.01(-3.85%)
Mar 14, 2023 0.3009 0.3405 0.2900 0.3243 55,960 +0.01(+4.61%)
Mar 13, 2023 0.3325 0.3362 0.2900 0.3100 9,763 +0.02(+6.90%)
Mar 10, 2023 0.2900 0.2900 0.2900 0.2900 7,505 +0.00(+0.00%)
Mar 09, 2023 0.3081 0.3081 0.2821 0.2900 20,080 -0.01(-1.69%)
Mar 08, 2023 0.3280 0.3280 0.2950 0.2950 7,975 +0.00(+0.00%)
Mar 06, 2023 0.2950 42 -0.03(-10.06%)
Mar 03, 2023 0.3041 0.3280 0.2802 0.3280 7,790 +0.03(+9.33%)
Mar 02, 2023 0.2872 0.3168 0.2700 0.3000 16,152 -0.01(-3.23%)
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.