Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Awakn Life Sciences Corp
(OP:
AWKNF
)
0.1400
UNCHANGED
Streaming Delayed Price
Updated: 10:36 AM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
0.1461
0.1630
0.1218
0.1479
63,755
-0.00(-2.70%)
Nov 29, 2023
0.1626
0.1626
0.1237
0.1520
28,584
+0.01(+6.29%)
Nov 28, 2023
0.1600
0.1669
0.1416
0.1430
58,995
+0.02(+18.97%)
Nov 27, 2023
0.1017
0.1660
0.0854
0.1202
181,473
+0.06(+90.79%)
Nov 24, 2023
0.0577
0.1189
0.0577
0.0630
76,145
+0.01(+14.55%)
Nov 22, 2023
0.0540
0.0600
0.0540
0.0550
37,915
+0.00(+1.85%)
Nov 21, 2023
0.0580
0.0580
0.0540
0.0540
43,819
-0.00(-6.90%)
Nov 20, 2023
0.0600
0.0600
0.0540
0.0580
47,454
-0.00(-3.33%)
Nov 17, 2023
0.0550
0.0737
0.0422
0.0600
118,886
+0.00(+1.69%)
Nov 16, 2023
0.0700
0.0800
0.0560
0.0590
42,890
+0.00(+5.36%)
Nov 15, 2023
0.0610
0.0670
0.0556
0.0560
109,257
-0.00(-6.67%)
Nov 14, 2023
0.0627
0.0800
0.0488
0.0600
115,981
-0.02(-24.53%)
Nov 13, 2023
0.1370
0.1370
0.0600
0.0795
181,826
-0.08(-48.91%)
Nov 10, 2023
0.1210
0.1556
0.1210
0.1556
19,575
+0.02(+16.99%)
Nov 09, 2023
0.1221
0.1620
0.1221
0.1330
18,500
-0.03(-20.64%)
Nov 08, 2023
0.1325
0.1676
0.1325
0.1676
26,100
+0.01(+3.58%)
Nov 07, 2023
0.1335
0.1618
0.1333
0.1618
23,970
+0.02(+11.59%)
Nov 06, 2023
0.1450
0.1630
0.1350
0.1450
24,359
+0.00(+0.69%)
Nov 03, 2023
0.1464
0.1730
0.1350
0.1440
48,707
+0.01(+4.73%)
Nov 02, 2023
0.1500
0.1705
0.1375
0.1375
153,340
-0.04(-21.43%)
Nov 01, 2023
0.1750
0.1750
0.1750
0.1750
22,003
+0.01(+6.00%)
Oct 31, 2023
0.2016
0.2033
0.1651
0.1651
190,151
-0.02(-10.90%)
Oct 30, 2023
0.2030
0.2600
0.1848
0.1853
150,532
-0.00(-2.47%)
Oct 27, 2023
0.1853
0.2045
0.1853
0.1900
35,620
+0.01(+2.70%)
Oct 26, 2023
0.1850
0.1850
0.1850
0.1850
5,000
+0.02(+11.45%)
Oct 25, 2023
0.1660
0.1660
0.1660
0.1660
575
-0.01(-5.57%)
Oct 24, 2023
0.2045
0.2045
0.1758
0.1758
15,094
-0.00(-2.22%)
Oct 23, 2023
0.2000
0.2045
0.1798
0.1798
28,000
+0.00(+1.30%)
Oct 20, 2023
0.1925
0.1925
0.1775
0.1775
6,835
+0.01(+4.17%)
Oct 18, 2023
0.1704
744
-0.00(-2.63%)
Oct 17, 2023
0.1776
0.1776
0.1750
0.1750
1,165
-0.01(-5.46%)
Oct 16, 2023
0.2045
0.2045
0.1851
0.1851
735
-0.01(-2.78%)
Oct 13, 2023
0.1904
0.1904
0.1904
0.1904
1,123
+0.01(+6.91%)
Oct 12, 2023
0.2077
0.2077
0.1781
0.1781
4,900
-0.00(-1.06%)
Oct 11, 2023
0.1800
0.1800
0.1800
0.1800
5,228
-0.02(-9.09%)
Oct 10, 2023
0.1651
0.1980
0.1651
0.1980
12,006
+0.01(+5.49%)
Oct 09, 2023
0.1877
0.1877
0.1877
0.1877
1,020
+0.02(+13.69%)
Oct 06, 2023
0.1660
0.2160
0.1600
0.1651
33,095
-0.01(-8.28%)
Oct 05, 2023
0.1752
0.1800
0.1752
0.1800
1,700
-0.01(-4.20%)
Oct 04, 2023
0.1799
0.2051
0.1799
0.1879
32,031
+0.01(+5.80%)
Oct 03, 2023
0.2100
0.2100
0.1751
0.1776
13,294
+0.00(+1.43%)
Oct 02, 2023
0.1721
0.1926
0.1687
0.1751
9,711
-0.02(-9.09%)
Sep 29, 2023
0.2100
0.2100
0.1761
0.1926
2,910
+0.01(+4.45%)
Sep 28, 2023
0.1800
0.1844
0.1800
0.1844
988
+0.00(+0.22%)
Sep 27, 2023
0.1880
0.1880
0.1833
0.1840
7,844
-0.00(-1.02%)
Sep 26, 2023
0.2100
0.2100
0.1820
0.1859
4,903
+0.00(+0.49%)
Sep 25, 2023
0.1750
0.2025
0.1850
0.1850
8,650
+0.01(+5.71%)
Sep 22, 2023
0.1850
0.2200
0.1750
0.1750
11,087
-0.02(-8.09%)
Sep 20, 2023
0.1904
0
-0.00(-0.26%)
Sep 19, 2023
0.2100
0.2180
0.1909
0.1909
3,806
+0.01(+6.06%)
Sep 18, 2023
0.1800
0.1800
0.1800
0.1800
10,000
+0.00(+0.00%)
Sep 15, 2023
0.2000
0.2200
0.1800
0.1800
18,237
-0.01(-5.26%)
Sep 14, 2023
0.1700
0.1950
0.1700
0.1900
20,550
+0.01(+4.11%)
Sep 13, 2023
0.1700
0.1999
0.1700
0.1825
24,189
-0.03(-13.10%)
Sep 12, 2023
0.2150
0.2200
0.1998
0.2100
5,879
-0.01(-4.55%)
Sep 11, 2023
0.1800
0.2200
0.1800
0.2200
6,305
+0.04(+18.92%)
Sep 08, 2023
0.1868
0.1868
0.1850
0.1850
2,000
+0.00(+1.65%)
Sep 07, 2023
0.1944
0.1944
0.1820
0.1820
5,102
-0.01(-6.67%)
Sep 06, 2023
0.2027
0.2180
0.1950
0.1950
3,499
-0.02(-9.30%)
Sep 05, 2023
0.1950
0.2150
0.1950
0.2150
2,591
-0.01(-2.27%)
Sep 01, 2023
0.2116
0.2200
0.2100
0.2200
57,350
+0.05(+26.66%)
Aug 31, 2023
0.2116
0.2116
0.1737
0.1737
2,894
-0.01(-4.46%)
Aug 30, 2023
0.1908
0.1908
0.1818
0.1818
700
+0.01(+6.94%)
Aug 29, 2023
0.1700
0.1950
0.1700
0.1700
17,625
-0.02(-10.48%)
Aug 23, 2023
0.1899
1,983
+0.02(+14.95%)
Aug 22, 2023
0.2116
0.2116
0.1652
0.1652
22,150
+0.01(+3.25%)
Aug 21, 2023
0.1600
0.1600
0.1600
0.1600
195
-0.01(-5.88%)
Aug 17, 2023
0.1700
0
-0.08(-30.70%)
Aug 16, 2023
0.2156
0.2453
0.1776
0.2453
21,387
+0.06(+34.85%)
Aug 15, 2023
0.2470
0.2470
0.1819
0.1819
50,824
-0.01(-4.26%)
Aug 10, 2023
0.1900
2,150
+0.00(+0.58%)
Aug 09, 2023
0.1994
0.2100
0.1846
0.1889
34,310
-0.01(-6.49%)
Aug 08, 2023
0.2020
0.2217
0.2020
0.2020
705
+0.05(+34.67%)
Aug 07, 2023
0.1500
0.1500
0.1500
0.1500
105
-0.07(-32.25%)
Aug 04, 2023
0.2214
0.2214
0.2214
0.2214
2,293
+0.00(+0.00%)
Aug 03, 2023
0.2236
0.2400
0.2214
0.2214
30,290
+0.03(+16.59%)
Aug 02, 2023
0.1899
0.1899
0.1899
0.1899
6,290
-0.02(-10.51%)
Aug 01, 2023
0.1800
0.2122
0.1800
0.2122
14,314
+0.03(+14.70%)
Jul 31, 2023
0.1850
0.1850
0.1577
0.1850
2,087
-0.01(-2.63%)
Jul 28, 2023
0.1800
0.1900
0.1800
0.1900
1,598
+0.01(+4.00%)
Jul 27, 2023
0.1800
0.2100
0.1577
0.1827
34,200
-0.01(-2.66%)
Jul 26, 2023
0.1877
0.1877
0.1800
0.1877
1,135
-0.01(-6.10%)
Jul 25, 2023
0.1977
0.2399
0.1977
0.1999
11,536
+0.01(+5.38%)
Jul 24, 2023
0.1897
0.1897
0.1897
0.1897
375
-0.00(-0.47%)
Jul 21, 2023
0.2412
0.2412
0.1906
0.1906
2,325
+0.05(+36.14%)
Jul 20, 2023
0.1400
0.1400
0.1400
0.1400
5,051
-0.03(-17.65%)
Jul 18, 2023
0.1700
7,500
-0.01(-5.56%)
Jul 17, 2023
0.1800
0.1800
0.1800
0.1800
33,001
+0.01(+5.39%)
Jul 14, 2023
0.1500
0.1708
0.1461
0.1708
15,975
+0.03(+18.94%)
Jul 13, 2023
0.1436
0.1628
0.1436
0.1436
840
+0.00(+2.57%)
Jul 10, 2023
0.1400
0
-0.02(-12.50%)
Jul 06, 2023
0.1600
3,000
+0.00(+1.91%)
Jul 05, 2023
0.1570
0.1824
0.1570
0.1570
4,700
-0.03(-15.50%)
Jul 03, 2023
0.1629
0.1858
0.1629
0.1858
10,000
+0.02(+10.40%)
Jun 29, 2023
0.1683
5,050
+0.00(+2.62%)
Jun 27, 2023
0.1640
22
-0.02(-11.73%)
Jun 22, 2023
0.1858
25
+0.01(+3.22%)
Jun 21, 2023
0.1800
0.1800
0.1800
0.1800
6,000
+0.01(+7.46%)
Jun 20, 2023
0.1675
0.1700
0.1583
0.1675
41,656
-0.02(-9.85%)
Jun 16, 2023
0.1719
0.1858
0.1719
0.1858
12,924
+0.02(+11.26%)
Jun 15, 2023
0.2139
0.2139
0.1400
0.1670
29,413
-0.10(-37.41%)
May 08, 2023
0.3250
0.3250
0.2443
0.2668
5,529
+0.04(+18.47%)
May 05, 2023
0.2252
0.2252
0.2252
0.2252
2,025
-0.00(-2.09%)
May 04, 2023
0.2252
0.3000
0.2252
0.2300
5,057
-0.07(-23.59%)
May 03, 2023
0.2755
0.3600
0.2755
0.3010
18,539
+0.04(+13.58%)
May 02, 2023
0.2000
0.3078
0.2000
0.2650
11,549
+0.00(+0.00%)
May 01, 2023
0.2260
0.2650
0.2260
0.2650
14,341
+0.00(+0.00%)
Apr 28, 2023
0.2484
0.3465
0.2484
0.2650
8,365
+0.05(+22.91%)
Apr 27, 2023
0.2391
0.2391
0.2153
0.2156
10,596
+0.02(+7.80%)
Apr 26, 2023
0.2500
0.3300
0.2000
0.2000
79,517
+0.02(+12.55%)
Apr 25, 2023
0.1777
0.1777
0.1777
0.1777
8,565
+0.00(+0.00%)
Apr 24, 2023
0.2500
0.2500
0.1700
0.1777
6,750
-0.07(-28.92%)
Apr 21, 2023
0.2500
0.2500
0.1851
0.2500
2,300
+0.07(+42.05%)
Apr 20, 2023
0.2000
0.2671
0.1731
0.1760
18,785
+0.01(+4.76%)
Apr 19, 2023
0.2187
0.2187
0.1680
0.1680
8,034
-0.01(-4.98%)
Apr 18, 2023
0.2100
0.2100
0.1701
0.1768
26,068
+0.00(+1.78%)
Apr 17, 2023
0.1904
0.1904
0.1708
0.1737
5,158
-0.04(-17.29%)
Apr 14, 2023
0.2331
0.2331
0.2100
0.2100
639
-0.02(-9.91%)
Apr 13, 2023
0.1894
0.2331
0.1894
0.2331
6,350
+0.04(+22.94%)
Apr 12, 2023
0.1896
0.1896
0.1896
0.1896
21,063
-0.01(-6.14%)
Apr 11, 2023
0.2214
0.2331
0.2020
0.2020
1,251
-0.02(-8.18%)
Apr 06, 2023
0.2200
0
-0.01(-3.00%)
Apr 05, 2023
0.1900
0.2268
0.1900
0.2268
8,970
+0.04(+22.33%)
Apr 04, 2023
0.2000
0.2000
0.1708
0.1854
7,176
+0.00(+0.00%)
Apr 03, 2023
0.2051
0.2051
0.1854
0.1854
7,340
-0.00(-1.90%)
Mar 31, 2023
0.2034
0.2035
0.1781
0.1890
15,500
-0.01(-2.58%)
Mar 30, 2023
0.1956
0.2280
0.1732
0.1940
17,138
-0.04(-15.28%)
Mar 29, 2023
0.2100
0.2548
0.2100
0.2290
9,026
-0.03(-10.16%)
Mar 28, 2023
0.2206
0.2549
0.2200
0.2549
33,246
+0.01(+2.37%)
Mar 27, 2023
0.2790
0.2790
0.2490
0.2490
46,360
-0.01(-4.49%)
Mar 24, 2023
0.2721
0.2800
0.2607
0.2607
16,850
-0.01(-2.76%)
Mar 23, 2023
0.2700
0.2794
0.2671
0.2681
8,550
-0.00(-0.70%)
Mar 22, 2023
0.2900
0.2900
0.2700
0.2700
16,900
-0.02(-6.90%)
Mar 21, 2023
0.3118
0.3118
0.2750
0.2900
25,731
-0.02(-4.95%)
Mar 20, 2023
0.3308
0.3308
0.2890
0.3051
12,400
+0.02(+5.21%)
Mar 17, 2023
0.2950
0.2950
0.2900
0.2900
30,000
-0.01(-1.69%)
Mar 16, 2023
0.4036
0.4036
0.2950
0.2950
12,450
-0.02(-5.39%)
Mar 15, 2023
0.3118
0.3501
0.3118
0.3118
11,991
-0.01(-3.85%)
Mar 14, 2023
0.3009
0.3405
0.2900
0.3243
55,960
+0.01(+4.61%)
Mar 13, 2023
0.3325
0.3362
0.2900
0.3100
9,763
+0.02(+6.90%)
Mar 10, 2023
0.2900
0.2900
0.2900
0.2900
7,505
+0.00(+0.00%)
Mar 09, 2023
0.3081
0.3081
0.2821
0.2900
20,080
-0.01(-1.69%)
Mar 08, 2023
0.3280
0.3280
0.2950
0.2950
7,975
+0.00(+0.00%)
Mar 06, 2023
0.2950
42
-0.03(-10.06%)
Mar 03, 2023
0.3041
0.3280
0.2802
0.3280
7,790
+0.03(+9.33%)
Mar 02, 2023
0.2872
0.3168
0.2700
0.3000
16,152
-0.01(-3.23%)
Mar 01, 2023
0.3000
0.3280
0.3000
0.3100
46,615
+0.02(+5.44%)
Feb 28, 2023
0.2836
0.2940
0.2700
0.2940
13,930
+0.00(+0.27%)
Feb 27, 2023
0.2872
0.2995
0.2872
0.2932
3,082
+0.02(+7.79%)
Feb 24, 2023
0.2972
0.2990
0.2719
0.2720
18,303
-0.02(-6.85%)
Feb 23, 2023
0.3100
0.3100
0.2608
0.2920
48,300
-0.02(-7.36%)
Feb 22, 2023
0.3110
0.3280
0.3100
0.3152
72,491
-0.01(-3.90%)
Feb 21, 2023
0.3000
0.3292
0.3000
0.3280
10,836
-0.01(-4.07%)
Feb 17, 2023
0.3400
0.3474
0.3241
0.3419
16,132
+0.00(+0.56%)
Feb 16, 2023
0.3000
0.3503
0.3000
0.3400
63,570
+0.00(+0.00%)
Feb 15, 2023
0.3400
0.3603
0.3400
0.3400
14,675
-0.03(-8.11%)
Feb 14, 2023
0.3400
0.3906
0.3400
0.3700
26,507
-0.01(-2.63%)
Feb 13, 2023
0.4500
0.4773
0.3072
0.3800
96,656
-0.07(-15.61%)
Feb 10, 2023
0.5531
0.5531
0.4500
0.4503
63,107
-0.08(-14.62%)
Feb 09, 2023
0.4523
0.5827
0.4399
0.5274
197,394
+0.09(+19.86%)
Feb 08, 2023
0.4380
0.5007
0.3800
0.4400
112,245
+0.06(+15.79%)
Feb 07, 2023
0.2700
0.3932
0.2700
0.3800
325,455
+0.10(+34.56%)
Feb 06, 2023
0.3190
0.3200
0.2700
0.2824
126,422
+0.03(+13.50%)
Feb 03, 2023
0.2488
0.3190
0.2488
0.2488
5,720
+0.00(+0.00%)
Feb 02, 2023
0.2400
0.2488
0.2400
0.2488
5,300
-0.02(-7.06%)
Feb 01, 2023
0.2628
0.2677
0.2400
0.2677
4,300
+0.01(+5.10%)
Jan 31, 2023
0.2529
0.2690
0.2529
0.2547
3,680
+0.01(+6.12%)
Jan 30, 2023
0.2662
0.2662
0.2400
0.2400
3,395
-0.01(-4.00%)
Jan 27, 2023
0.2593
0.2593
0.2319
0.2500
11,220
+0.00(+0.00%)
Jan 26, 2023
0.2816
0.2816
0.2500
0.2500
7,308
-0.05(-16.67%)
Jan 25, 2023
0.3000
0.3000
0.2400
0.3000
18,715
+0.03(+13.21%)
Jan 24, 2023
0.2600
0.2650
0.2551
0.2650
13,280
+0.02(+9.59%)
Jan 23, 2023
0.2509
0.2509
0.2418
0.2418
2,570
-0.02(-5.99%)
Jan 20, 2023
0.2623
0.2623
0.2572
0.2572
15,000
-0.01(-2.58%)
Jan 19, 2023
0.2506
0.2640
0.2506
0.2640
6,356
+0.00(+1.54%)
Jan 18, 2023
0.2600
0.2600
0.2600
0.2600
1,500
-0.01(-4.69%)
Jan 17, 2023
0.2701
0.2728
0.2633
0.2728
13,125
+0.03(+11.35%)
Jan 13, 2023
0.2410
0.2900
0.2410
0.2450
1,100
-0.01(-3.01%)
Jan 12, 2023
0.2680
0.2700
0.2500
0.2526
1,850
-0.01(-2.85%)
Jan 11, 2023
0.2606
0.2608
0.2600
0.2600
10,625
-0.03(-10.34%)
Jan 10, 2023
0.2900
0.2900
0.2900
0.2900
12,850
+0.05(+20.83%)
Jan 09, 2023
0.2300
0.3000
0.2300
0.2400
14,500
+0.01(+4.35%)
Jan 06, 2023
0.2401
0.2401
0.2300
0.2300
8,050
-0.02(-8.00%)
Jan 05, 2023
0.2500
0.2500
0.2500
0.2500
5,700
+0.00(+0.00%)
Jan 04, 2023
0.2413
0.2600
0.2413
0.2500
21,925
+0.02(+8.70%)
Jan 03, 2023
0.2480
0.2480
0.2300
0.2300
25,005
+0.01(+2.22%)
Dec 30, 2022
0.2600
0.2600
0.2245
0.2250
6,605
-0.02(-7.98%)
Dec 29, 2022
0.2600
0.2600
0.2445
0.2445
1,035
-0.05(-16.09%)
Dec 28, 2022
0.2900
0.2914
0.2200
0.2914
2,375
+0.05(+18.94%)
Dec 22, 2022
0.2450
0
-0.02(-5.91%)
Dec 21, 2022
0.2988
0.3000
0.2500
0.2604
6,644
-0.00(-0.31%)
Dec 20, 2022
0.3000
0.3000
0.2612
0.2612
1,566
-0.01(-4.39%)
Dec 19, 2022
0.2200
0.2732
0.2200
0.2732
1,944
+0.01(+5.08%)
Dec 16, 2022
0.3000
0.3000
0.2600
0.2600
1,300
+0.01(+6.04%)
Dec 15, 2022
0.2327
0.3095
0.2327
0.2452
8,837
-0.01(-3.84%)
Dec 13, 2022
0.2550
2,000
+0.02(+10.87%)
Dec 12, 2022
0.2300
0.2300
0.1980
0.2300
300
+0.00(+0.57%)
Dec 09, 2022
0.2310
0.2326
0.2200
0.2287
73,893
-0.02(-7.78%)
Dec 08, 2022
0.2636
0.2636
0.2480
0.2480
1,255
-0.01(-4.62%)
Dec 07, 2022
0.2451
0.2600
0.2451
0.2600
737
-0.03(-10.13%)
Dec 06, 2022
0.2200
0.2905
0.2200
0.2893
7,494
-0.00(-0.24%)
Dec 05, 2022
0.3647
0.3647
0.2579
0.2900
13,477
-0.02(-4.92%)
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
.