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 (%)
Dec 31, 2021 2.123 2.123 2.050 2.050 6,210 -0.00(-0.19%)
Dec 30, 2021 2.010 2.054 2.000 2.054 1,000 +0.00(+0.12%)
Dec 29, 2021 2.200 2.200 2.020 2.051 2,913 +0.06(+3.09%)
Dec 28, 2021 2.040 2.040 1.968 1.990 11,345 -0.05(-2.21%)
Dec 27, 2021 1.985 2.035 1.985 2.035 348 -0.03(-1.69%)
Dec 23, 2021 2.070 2.070 2.070 2.070 1,091 +0.00(+0.00%)
Dec 22, 2021 2.050 2.070 2.050 2.070 1,611 +0.00(+0.24%)
Dec 21, 2021 2.067 2.090 1.700 2.065 37,796 +0.16(+8.12%)
Dec 20, 2021 2.050 2.085 1.910 1.910 7,770 -0.23(-10.92%)
Dec 16, 2021 2.144 2.144 2.144 202 +0.06(+3.08%)
Dec 15, 2021 2.090 2.219 2.080 2.080 17,614 -0.12(-5.45%)
Dec 14, 2021 2.170 2.300 2.170 2.200 23,450 -0.01(-0.45%)
Dec 13, 2021 2.130 2.210 2.110 2.210 1,514 -0.05(-2.21%)
Dec 10, 2021 2.235 2.260 2.235 2.260 2,833 +0.05(+2.26%)
Dec 09, 2021 2.230 2.230 2.210 2.210 2,345 -0.01(-0.45%)
Dec 08, 2021 2.180 2.330 2.130 2.220 33,210 +0.01(+0.45%)
Dec 07, 2021 2.100 2.214 1.990 2.210 63,894 +0.14(+6.72%)
Dec 06, 2021 2.050 2.160 1.990 2.071 1,567 +0.08(+4.07%)
Dec 03, 2021 2.150 2.150 1.790 1.990 88,756 -0.16(-7.44%)
Dec 02, 2021 2.160 2.173 2.140 2.150 9,869 -0.05(-2.27%)
Dec 01, 2021 2.265 2.265 2.172 2.200 31,082 -0.11(-4.66%)
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%)
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.