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 (%)
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%)
Feb 01, 2024 0.0950 0.0950 0.0910 0.0910 17,000 +0.00(+1.11%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 3,025 -0.01(-10.00%)
Jan 30, 2024 0.1200 0.1200 0.0850 0.1000 39,400 -0.01(-5.30%)
Jan 29, 2024 0.0900 0.1056 0.0900 0.1056 11,006 +0.00(+0.00%)
Jan 26, 2024 0.1056 0.1056 0.1056 0.1056 5,610 +0.02(+24.24%)
Jan 24, 2024 0.0850 0 -0.03(-29.17%)
Jan 23, 2024 0.0840 0.1200 0.0840 0.1200 71,050 +0.02(+21.95%)
Jan 22, 2024 0.0991 0.0991 0.0984 0.0984 7,000 +0.01(+17.14%)
Jan 19, 2024 0.1073 0.1330 0.0840 0.0840 81,177 -0.03(-23.64%)
Jan 18, 2024 0.1144 0.1144 0.0900 0.1100 27,131 +0.00(+0.00%)
Jan 17, 2024 0.1183 0.1297 0.1100 0.1100 52,850 +0.01(+10.00%)
Jan 16, 2024 0.1000 0.1000 0.1000 0.1000 2,069 -0.03(-22.84%)
Jan 12, 2024 0.0844 0.1524 0.0798 0.1296 177,939 +0.02(+17.82%)
Jan 11, 2024 0.0800 0.1100 0.0800 0.1100 5,716 +0.01(+10.00%)
Jan 10, 2024 0.1000 0.1000 0.0850 0.1000 46,300 +0.01(+17.65%)
Jan 09, 2024 0.1170 0.1170 0.0800 0.0850 22,274 -0.00(-5.56%)
Jan 08, 2024 0.0900 0.0900 0.0900 0.0900 32,650 +0.01(+11.66%)
Jan 05, 2024 0.1197 0.1197 0.0806 0.0806 12,450 -0.02(-19.64%)
Jan 04, 2024 0.1100 0.1100 0.1003 0.1003 12,100 -0.00(-4.39%)
Jan 03, 2024 0.1200 0.1200 0.1000 0.1049 17,274 -0.01(-5.07%)
Jan 02, 2024 0.1013 0.1105 0.1000 0.1105 1,272 +0.01(+9.19%)
Dec 29, 2023 0.1023 0.1158 0.0825 0.1012 24,734 +0.01(+12.69%)
Dec 28, 2023 0.0822 0.1007 0.0822 0.0898 90,549 +0.00(+1.13%)
Dec 27, 2023 0.0920 0.0920 0.0888 0.0888 3,762 -0.00(-1.33%)
Dec 26, 2023 0.1000 0.1000 0.0850 0.0900 43,951 +0.01(+12.50%)
Dec 22, 2023 0.0855 0.0855 0.0800 0.0800 13,000 -0.01(-14.89%)
Dec 21, 2023 0.1200 0.1200 0.0909 0.0940 20,135 -0.02(-14.23%)
Dec 20, 2023 0.0990 0.1096 0.0940 0.1096 173,996 +0.00(+4.38%)
Dec 19, 2023 0.1095 0.1127 0.0990 0.1050 39,737 +0.01(+7.14%)
Dec 18, 2023 0.1115 0.1200 0.0980 0.0980 20,596 -0.00(-4.85%)
Dec 15, 2023 0.1050 0.1200 0.1030 0.1030 28,100 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1094 0.0940 0.1030 8,912 +0.00(+0.00%)
Dec 13, 2023 0.1043 0.1115 0.1030 0.1030 28,072 -0.01(-7.62%)
Dec 12, 2023 0.1115 0.1115 0.1030 0.1115 13,021 +0.01(+9.64%)
Dec 11, 2023 0.1125 0.1125 0.1017 0.1017 8,000 -0.02(-13.23%)
Dec 08, 2023 0.1233 0.1400 0.1172 0.1172 79,045 -0.01(-10.12%)
Dec 07, 2023 0.1304 0.1304 0.1190 0.1304 12,000 +0.00(+0.00%)
Dec 06, 2023 0.1193 0.1464 0.1193 0.1304 10,250 -0.00(-2.03%)
Dec 05, 2023 0.1437 0.1437 0.1331 0.1331 7,205 -0.02(-10.73%)
Dec 04, 2023 0.1491 0.1491 0.1491 0.1491 165 +0.00(+3.40%)
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.