Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1054 +0.0154 (+17.11%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 17, 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 (%)
May 31, 2022 4.390 4.390 4.150 4.150 634 +0.04(+0.97%)
May 27, 2022 4.000 4.305 4.000 4.110 1,385 -0.11(-2.61%)
May 26, 2022 4.340 4.340 4.220 4.220 1,162 -0.18(-4.05%)
May 25, 2022 4.398 4.398 4.398 4.398 100 +0.14(+3.31%)
May 24, 2022 4.190 4.257 4.190 4.257 1,018 +0.16(+3.83%)
May 23, 2022 4.200 4.200 4.100 4.100 1,600 -0.18(-4.21%)
May 20, 2022 4.280 4.280 4.280 4.280 725 -0.16(-3.60%)
May 19, 2022 4.483 4.483 4.132 4.440 1,801 -0.00(-0.08%)
May 17, 2022 4.444 20 +0.25(+6.05%)
May 16, 2022 4.340 4.380 4.190 4.190 4,614 +0.16(+3.97%)
May 13, 2022 4.091 4.091 4.030 4.030 675 +0.20(+5.22%)
May 12, 2022 3.835 3.835 3.830 3.830 1,218 -0.01(-0.27%)
May 11, 2022 3.970 3.970 3.841 3.841 565 -0.02(-0.51%)
May 10, 2022 4.150 4.150 3.860 3.860 1,032 -0.39(-9.18%)
May 09, 2022 4.330 4.330 4.250 4.250 456 +0.02(+0.47%)
May 06, 2022 4.230 4.230 4.230 4.230 660 -0.12(-2.71%)
May 05, 2022 4.100 4.400 4.100 4.348 1,192 +0.35(+8.70%)
May 04, 2022 3.880 4.000 3.850 4.000 822 +0.21(+5.54%)
May 03, 2022 3.780 3.800 3.770 3.790 4,829 +0.70(+22.55%)
May 02, 2022 3.200 3.200 3.093 3.093 2,518 -0.35(-10.10%)
Apr 29, 2022 3.330 3.526 3.330 3.440 1,872 -0.18(-5.05%)
Apr 28, 2022 3.623 3.623 3.623 3.623 146 -0.37(-9.15%)
Apr 27, 2022 4.000 4.000 3.930 3.988 748 -0.11(-2.73%)
Apr 26, 2022 4.100 4.100 4.099 4.100 862 -0.40(-8.89%)
Apr 25, 2022 4.500 4.500 4.500 4.500 510 -0.04(-0.92%)
Apr 22, 2022 4.542 4.542 4.500 4.542 1,046 -0.07(-1.48%)
Apr 21, 2022 4.620 4.620 4.610 4.610 3,521 -0.06(-1.31%)
Apr 20, 2022 4.671 4.671 4.671 4.671 286 -0.08(-1.65%)
Apr 19, 2022 4.750 4.750 4.750 4.750 148 +0.15(+3.25%)
Apr 18, 2022 4.511 4.650 4.511 4.600 1,057 -0.05(-1.07%)
Apr 14, 2022 5.000 5.000 4.650 4.650 3,108 -0.03(-0.75%)
Apr 13, 2022 4.750 4.750 4.685 4.685 1,574 -0.10(-1.99%)
Apr 12, 2022 4.820 4.820 4.780 4.780 388 -0.01(-0.21%)
Apr 11, 2022 4.830 4.830 4.790 4.790 460 -0.08(-1.60%)
Apr 08, 2022 4.868 4.868 4.868 4.868 146 -0.05(-1.05%)
Apr 07, 2022 4.900 4.996 4.900 4.920 4,052 +0.10(+2.06%)
Apr 06, 2022 5.085 5.085 4.821 4.821 4,620 -0.07(-1.43%)
Apr 05, 2022 4.952 5.000 4.846 4.890 829 +0.10(+2.09%)
Apr 04, 2022 4.611 4.790 4.610 4.790 1,253 +0.09(+2.02%)
Apr 01, 2022 4.170 4.798 4.170 4.695 1,191 +0.03(+0.71%)
Mar 31, 2022 4.490 4.840 4.490 4.662 3,963 +0.32(+7.48%)
Mar 30, 2022 4.338 4.338 4.338 4.338 140 -0.07(-1.64%)
Mar 29, 2022 4.502 4.547 4.400 4.410 1,522 +0.18(+4.26%)
Mar 28, 2022 4.330 4.440 4.230 4.230 3,690 +0.00(+0.00%)
Mar 25, 2022 3.780 4.230 3.780 4.230 396 +0.18(+4.44%)
Mar 24, 2022 4.196 4.196 4.050 4.050 384 -0.20(-4.71%)
Mar 23, 2022 4.250 4.250 4.250 4.250 190 -0.15(-3.41%)
Mar 22, 2022 4.200 4.440 4.200 4.400 633 -0.05(-1.12%)
Mar 21, 2022 4.150 4.450 4.090 4.450 1,812 +0.41(+10.23%)
Mar 18, 2022 4.212 4.212 4.037 4.037 1,066 -0.07(-1.78%)
Mar 17, 2022 4.024 4.369 4.024 4.110 1,948 +0.08(+1.99%)
Mar 16, 2022 4.030 4.200 4.030 4.030 2,327 -0.07(-1.71%)
Mar 15, 2022 4.106 4.106 3.990 4.100 929 +0.13(+3.27%)
Mar 14, 2022 4.090 4.122 3.970 3.970 1,975 -0.25(-5.92%)
Mar 11, 2022 4.086 4.220 4.086 4.220 709 -0.00(-0.09%)
Mar 10, 2022 4.216 4.224 4.060 4.224 915 +0.16(+4.04%)
Mar 09, 2022 4.124 4.160 4.050 4.060 1,993 -0.10(-2.40%)
Mar 08, 2022 4.140 4.160 4.140 4.160 626 +0.04(+0.97%)
Mar 07, 2022 4.490 4.490 4.120 4.120 2,427 -0.37(-8.24%)
Mar 04, 2022 4.650 4.690 4.490 4.490 5,041 -0.19(-4.16%)
Mar 03, 2022 4.690 4.690 4.685 4.685 551 +0.08(+1.68%)
Mar 02, 2022 4.550 4.607 4.523 4.607 523 +0.21(+4.72%)
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.