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 (%)
Feb 28, 2022 1.380 1.380 1.350 1.370 9,055 -0.01(-1.08%)
Feb 25, 2022 1.385 1.385 1.385 1.385 1,075 -0.01(-1.07%)
Feb 24, 2022 1.410 1.410 1.350 1.400 4,181 -0.07(-4.44%)
Feb 23, 2022 1.430 1.465 1.430 1.465 510 +0.01(+0.86%)
Feb 22, 2022 1.452 1.452 1.452 1.452 1,650 -0.01(-0.51%)
Feb 18, 2022 1.460 0 -0.01(-0.68%)
Feb 17, 2022 1.460 1.470 1.440 1.470 19,375 -0.02(-1.34%)
Feb 16, 2022 1.500 1.513 1.420 1.490 1,100 +0.02(+1.71%)
Feb 15, 2022 1.490 1.500 1.380 1.465 17,457 -0.04(-2.72%)
Feb 14, 2022 1.550 1.570 1.490 1.506 5,530 -0.06(-4.08%)
Feb 11, 2022 1.535 1.578 1.535 1.570 5,407 +0.03(+1.95%)
Feb 10, 2022 1.533 1.580 1.530 1.540 709 -0.01(-0.65%)
Feb 09, 2022 1.540 1.558 1.500 1.550 7,238 -0.07(-4.32%)
Feb 08, 2022 1.616 1.620 1.524 1.620 705 +0.06(+3.51%)
Feb 07, 2022 1.530 1.580 1.500 1.565 10,712 +0.03(+2.29%)
Feb 04, 2022 1.560 1.560 1.530 1.530 5,206 +0.00(+0.00%)
Feb 03, 2022 1.568 1.530 1.530 1,940 -0.09(-5.56%)
Feb 02, 2022 1.605 1.620 1.605 1.620 1,412 +0.01(+0.62%)
Feb 01, 2022 1.610 1.610 1.607 1.610 2,064 +0.03(+1.90%)
Jan 31, 2022 1.590 1.660 1.570 1.580 8,640 +0.00(+0.00%)
Jan 28, 2022 1.598 1.620 1.580 1.580 10,143 -0.05(-3.07%)
Jan 27, 2022 1.610 1.630 1.580 1.630 17,291 +0.05(+3.13%)
Jan 26, 2022 1.680 1.680 1.580 1.581 1,411 +0.00(+0.03%)
Jan 25, 2022 1.720 1.730 1.580 1.580 9,163 -0.14(-8.14%)
Jan 24, 2022 1.800 1.860 1.570 1.720 14,381 -0.14(-7.73%)
Jan 21, 2022 1.945 1.950 1.820 1.864 11,927 -0.08(-4.04%)
Jan 20, 2022 1.954 1.982 1.920 1.942 6,902 -0.06(-2.88%)
Jan 19, 2022 2.050 2.089 1.965 2.000 28,225 -0.03(-1.48%)
Jan 18, 2022 2.130 2.130 1.990 2.030 48,931 -0.09(-4.25%)
Jan 14, 2022 2.120 0 +0.02(+0.95%)
Jan 13, 2022 2.160 2.450 2.010 2.100 85,388 -0.32(-13.22%)
Jan 12, 2022 2.650 2.650 2.395 2.420 121,494 -0.02(-0.82%)
Jan 11, 2022 2.630 2.670 2.400 2.440 154,004 +0.15(+6.55%)
Jan 10, 2022 2.250 2.290 2.220 2.290 19,862 +0.07(+3.15%)
Jan 07, 2022 2.250 2.250 2.220 2.220 16,134 +0.14(+6.73%)
Jan 06, 2022 1.970 2.130 1.970 2.080 94,502 +0.11(+5.66%)
Jan 05, 2022 2.010 2.010 1.923 1.968 41,339 +0.01(+0.27%)
Jan 04, 2022 2.100 2.100 1.963 1.963 120,487 -0.11(-5.39%)
Jan 03, 2022 2.060 2.075 2.030 2.075 2,345 +0.03(+1.22%)
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%)
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.