Skip to main content

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.0638 +0.0070 (+12.32%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 0.0570 0.0580 0.0498 0.0568 15,818 +0.00(+0.71%)
Nov 28, 2023 0.0710 0.0710 0.0498 0.0564 14,332 -0.02(-24.40%)
Nov 27, 2023 0.0679 0.0746 0.0540 0.0746 20,079 +0.00(+0.00%)
Nov 24, 2023 0.0792 0.0792 0.0723 0.0746 16,224 +0.00(+5.07%)
Nov 22, 2023 0.0570 0.0830 0.0570 0.0710 128,200 +0.02(+34.47%)
Nov 21, 2023 0.0482 0.0599 0.0482 0.0528 14,660 +0.01(+20.27%)
Nov 20, 2023 0.0439 0.0439 0.0439 0.0439 4,000 -0.00(-8.92%)
Nov 17, 2023 0.0353 0.0482 0.0353 0.0482 1,901 +0.01(+20.50%)
Nov 16, 2023 0.0470 0.0486 0.0400 0.0400 93,478 -0.01(-17.70%)
Nov 14, 2023 0.0486 52 -0.01(-16.35%)
Nov 13, 2023 0.0534 0.0581 0.0534 0.0581 1,356 +0.01(+22.06%)
Nov 10, 2023 0.0476 0.0476 0.0476 0.0476 5,260 -0.00(-3.64%)
Nov 09, 2023 0.0503 0.0503 0.0494 0.0494 28,680 +0.00(+3.56%)
Nov 08, 2023 0.0477 0.0477 0.0477 0.0477 2,500 -0.00(-8.27%)
Nov 07, 2023 0.0520 0.0557 0.0520 0.0520 21,100 -0.00(-3.88%)
Nov 06, 2023 0.0541 0.0541 0.0541 0.0541 400 +0.01(+12.71%)
Nov 02, 2023 0.0480 141 -0.01(-15.79%)
Nov 01, 2023 0.0540 0.0570 0.0540 0.0570 6,012 +0.01(+18.75%)
Oct 30, 2023 0.0480 0 -0.00(-7.69%)
Oct 27, 2023 0.0520 0.0525 0.0520 0.0520 17,965 -0.00(-7.80%)
Oct 26, 2023 0.0557 0.0564 0.0557 0.0564 1,100 +0.00(+3.68%)
Oct 25, 2023 0.0608 0.0697 0.0525 0.0544 16,839 -0.02(-22.84%)
Oct 24, 2023 0.0701 0.0705 0.0530 0.0705 257,109 +0.00(+0.71%)
Oct 23, 2023 0.0800 0.0850 0.0700 0.0700 5,745 -0.01(-16.27%)
Oct 20, 2023 0.0836 0.0892 0.0836 0.0836 8,072 +0.01(+15.79%)
Oct 19, 2023 0.0900 0.0950 0.0609 0.0722 135,624 -0.03(-26.70%)
Oct 17, 2023 0.0985 2,900 -0.00(-1.50%)
Oct 16, 2023 0.1048 0.1072 0.1000 0.1000 5,933 -0.01(-8.42%)
Oct 13, 2023 0.1000 0.1092 0.1000 0.1092 3,852 +0.00(+2.54%)
Oct 11, 2023 0.1065 0 +0.01(+9.34%)
Oct 09, 2023 0.0974 0 +0.01(+8.22%)
Oct 06, 2023 0.1010 0.1010 0.0900 0.0900 4,993 -0.01(-5.26%)
Oct 04, 2023 0.0950 0 -0.01(-6.40%)
Oct 02, 2023 0.1015 8 -0.01(-6.80%)
Sep 29, 2023 0.1102 0.1102 0.1089 0.1089 816 +0.01(+8.90%)
Sep 27, 2023 0.1000 13,100 -0.01(-7.41%)
Sep 25, 2023 0.1080 0 -0.01(-7.69%)
Sep 22, 2023 0.1170 0.1170 0.1170 0.1170 500 +0.02(+17.00%)
Sep 21, 2023 0.1000 0.1000 0.1000 0.1000 600 -0.01(-5.66%)
Sep 18, 2023 0.1060 11,500 -0.00(-1.67%)
Sep 15, 2023 0.1000 0.1078 0.1000 0.1078 5,423 -0.01(-6.99%)
Sep 14, 2023 0.1159 0.1159 0.1159 0.1159 590 +0.02(+15.90%)
Sep 13, 2023 0.1130 0.1130 0.1000 0.1000 50,800 -0.01(-4.94%)
Sep 12, 2023 0.1052 0.1052 0.1052 0.1052 6,000 +0.00(+0.10%)
Sep 11, 2023 0.1085 0.1085 0.1051 0.1051 1,804 -0.01(-7.64%)
Sep 07, 2023 0.1138 115 -0.01(-4.93%)
Sep 06, 2023 0.1250 0.1270 0.1197 0.1197 34,225 +0.01(+6.40%)
Sep 05, 2023 0.1125 0.1170 0.1125 0.1125 5,120 -0.01(-5.86%)
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.