Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1163 -0.0031 (-2.60%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2022 4.576 4.576 4.400 4.400 1,694 -0.06(-1.41%)
Feb 28, 2022 4.520 4.520 4.446 4.463 982 +0.12(+2.83%)
Feb 25, 2022 4.700 4.700 4.340 4.340 1,828 -0.16(-3.56%)
Feb 24, 2022 4.460 4.500 4.340 4.500 1,960 -0.23(-4.87%)
Feb 23, 2022 4.570 4.910 4.330 4.730 1,675 +0.06(+1.29%)
Feb 22, 2022 4.703 4.703 4.634 4.670 1,134 -0.03(-0.64%)
Feb 18, 2022 4.700 0 -0.32(-6.30%)
Feb 17, 2022 5.040 5.040 4.890 5.016 1,887 -0.08(-1.65%)
Feb 16, 2022 5.100 5.118 5.097 5.100 1,470 -0.12(-2.30%)
Feb 15, 2022 5.220 5.220 5.220 5.220 228 -0.01(-0.27%)
Feb 11, 2022 5.234 53 -0.04(-0.78%)
Feb 10, 2022 5.920 5.920 5.200 5.275 4,740 -0.74(-12.38%)
Feb 08, 2022 6.020 236 -0.02(-0.33%)
Feb 07, 2022 5.998 6.040 5.998 6.040 388 +0.24(+4.14%)
Feb 04, 2022 6.000 6.062 5.800 5.800 1,934 -0.43(-6.90%)
Feb 03, 2022 5.920 6.230 6.230 1,795 -0.08(-1.27%)
Feb 02, 2022 6.040 6.600 5.990 6.310 1,004 +0.39(+6.59%)
Feb 01, 2022 5.659 5.920 5.560 5.920 5,381 +0.26(+4.59%)
Jan 31, 2022 6.000 5.400 5.660 3,663 -0.34(-5.67%)
Jan 28, 2022 6.105 6.264 6.000 6.000 9,673 -0.11(-1.86%)
Jan 27, 2022 6.070 6.140 6.010 6.114 6,321 -0.19(-2.95%)
Jan 26, 2022 6.401 6.644 6.092 6.300 2,309 -0.10(-1.56%)
Jan 25, 2022 6.316 6.540 6.300 6.400 6,694 -0.22(-3.32%)
Jan 24, 2022 6.455 6.640 6.160 6.620 4,984 +0.00(+0.06%)
Jan 21, 2022 7.709 7.709 6.510 6.616 8,297 -1.29(-16.30%)
Jan 20, 2022 7.700 7.904 7.600 7.904 5,634 +0.21(+2.68%)
Jan 19, 2022 9.112 9.112 7.500 7.698 9,395 -1.14(-12.92%)
Jan 18, 2022 8.018 9.280 8.018 8.840 14,815 +2.12(+31.55%)
Jan 14, 2022 6.720 0 +0.26(+3.98%)
Jan 13, 2022 5.650 6.679 5.430 6.463 8,956 +0.91(+16.45%)
Jan 12, 2022 5.200 5.660 5.130 5.550 6,144 +0.53(+10.56%)
Jan 11, 2022 4.660 5.020 4.660 5.020 1,726 +0.42(+9.13%)
Jan 10, 2022 4.410 4.600 4.273 4.600 7,716 +0.44(+10.58%)
Jan 07, 2022 3.720 4.160 3.720 4.160 3,713 +0.48(+13.04%)
Jan 06, 2022 3.297 3.680 3.290 3.680 6,091 +0.23(+6.67%)
Jan 05, 2022 3.150 3.450 3.150 3.450 498 +0.23(+7.14%)
Jan 04, 2022 3.221 3.221 3.220 3.220 3,442 +0.03(+0.78%)
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.