Skip to main content

Awakn Life Sciences Corp (OP: AWKNF )

0.1083 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.1289 0.1289 0.1083 0.1083 1,900 -0.02(-14.66%)
Apr 16, 2024 0.1269 0.1269 0.1269 0.1269 2,000 +0.01(+5.31%)
Apr 15, 2024 0.1239 0.1324 0.1036 0.1205 13,300 -0.01(-10.74%)
Apr 12, 2024 0.1500 0.1500 0.1035 0.1350 32,405 -0.02(-15.62%)
Apr 11, 2024 0.1199 0.1664 0.1160 0.1600 36,341 +0.02(+15.36%)
Apr 10, 2024 0.1387 0.1665 0.1258 0.1387 3,350 -0.00(-1.07%)
Apr 09, 2024 0.1402 0.1877 0.1200 0.1402 57,208 +0.04(+46.04%)
Apr 08, 2024 0.1100 0.1534 0.0960 0.0960 48,144 -0.01(-6.34%)
Apr 05, 2024 0.0980 0.1025 0.0979 0.1025 20,508 +0.01(+7.89%)
Apr 04, 2024 0.0890 0.0950 0.0890 0.0950 12,160 +0.00(+0.53%)
Apr 03, 2024 0.0924 0.0945 0.0850 0.0945 2,500 +0.00(+5.00%)
Apr 02, 2024 0.1000 0.1000 0.0900 0.0900 22,409 -0.00(-0.55%)
Apr 01, 2024 0.1000 0.1000 0.0905 0.0905 12,229 +0.00(+0.00%)
Mar 28, 2024 0.1000 0.1000 0.0905 0.0905 11,000 +0.00(+0.44%)
Mar 27, 2024 0.0900 0.0901 0.0900 0.0901 4,621 -0.01(-8.06%)
Mar 26, 2024 0.0955 0.0980 0.0955 0.0980 450 +0.01(+8.89%)
Mar 25, 2024 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Mar 22, 2024 0.1100 0.1100 0.0900 0.0900 2,812 -0.01(-5.76%)
Mar 20, 2024 0.0955 0 +0.01(+6.94%)
Mar 19, 2024 0.0950 0.1100 0.0893 0.0893 37,050 -0.02(-16.62%)
Mar 18, 2024 0.0850 0.1071 0.0850 0.1071 5,896 +0.02(+19.00%)
Mar 15, 2024 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Mar 14, 2024 0.0900 0.0900 0.0900 0.0900 9,500 +0.00(+0.00%)
Mar 13, 2024 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Mar 12, 2024 0.0900 0.0900 0.0900 0.0900 9,600 -0.01(-10.00%)
Mar 11, 2024 0.1000 0.1030 0.0960 0.1000 1,810 +0.01(+11.11%)
Mar 08, 2024 0.0980 0.0980 0.0900 0.0900 491 -0.01(-10.00%)
Mar 07, 2024 0.0900 0.1000 0.0900 0.1000 3,164 -0.01(-9.09%)
Mar 06, 2024 0.1200 0.1200 0.0900 0.1100 14,200 +0.02(+22.22%)
Mar 05, 2024 0.0980 0.1100 0.0804 0.0900 48,571 -0.00(-3.64%)
Mar 04, 2024 0.0950 0.0950 0.0934 0.0934 550 -0.01(-6.60%)
Mar 01, 2024 0.1199 0.1199 0.1000 0.1000 5,700 +0.00(+4.49%)
Feb 29, 2024 0.0915 0.1050 0.0915 0.0957 5,600 +0.00(+5.40%)
Feb 28, 2024 0.0793 0.0971 0.0780 0.0908 10,100 +0.00(+0.89%)
Feb 27, 2024 0.0793 0.0900 0.0793 0.0900 28,828 -0.02(-16.28%)
Feb 23, 2024 0.1075 0 +0.01(+10.03%)
Feb 22, 2024 0.0845 0.0977 0.0845 0.0977 7,502 +0.00(+2.30%)
Feb 21, 2024 0.0950 0.0955 0.0939 0.0955 2,602 -0.00(-0.10%)
Feb 20, 2024 0.0956 0.1200 0.0956 0.0956 5,800 +0.02(+20.40%)
Feb 16, 2024 0.1078 0.1078 0.0794 0.0794 5,675 -0.02(-23.51%)
Feb 15, 2024 0.0845 0.1038 0.0780 0.1038 20,689 +0.00(+0.29%)
Feb 14, 2024 0.1035 0.1035 0.1035 0.1035 3,200 -0.01(-4.61%)
Feb 13, 2024 0.1270 0.1270 0.0800 0.1085 5,027 -0.02(-14.63%)
Feb 12, 2024 0.0800 0.1271 0.0800 0.1271 13,809 +0.03(+33.37%)
Feb 09, 2024 0.0920 0.1000 0.0890 0.0953 4,284 +0.02(+19.12%)
Feb 08, 2024 0.0940 0.0940 0.0780 0.0800 148,905 -0.01(-5.88%)
Feb 06, 2024 0.0850 51 -0.01(-9.57%)
Feb 02, 2024 0.0940 0 +0.00(+3.30%)
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.