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, 2021
2.400
2.400
2.200
2.308
15,766
-0.04(-1.81%)
Nov 29, 2021
2.364
2.364
2.300
2.350
20,967
+0.09(+3.97%)
Nov 26, 2021
2.330
2.560
2.260
2.260
3,172
-0.11(-4.63%)
Nov 24, 2021
2.360
2.370
2.360
2.370
22,392
+0.02(+0.85%)
Nov 23, 2021
2.400
2.400
2.350
2.350
19,122
-0.01(-0.58%)
Nov 22, 2021
2.350
2.400
2.300
2.364
22,457
+0.02(+0.71%)
Nov 19, 2021
2.439
2.500
2.330
2.347
37,870
-0.06(-2.61%)
Nov 18, 2021
2.710
2.411
2.390
2.410
91,120
+0.04(+1.47%)
Nov 17, 2021
2.370
2.500
2.360
2.375
20,022
+0.00(+0.21%)
Nov 16, 2021
2.440
2.450
2.360
2.370
15,333
-0.01(-0.42%)
Nov 15, 2021
2.394
2.430
2.220
2.380
42,920
+0.05(+2.15%)
Nov 12, 2021
2.250
2.380
2.250
2.330
1,477
-0.03(-1.25%)
Nov 11, 2021
2.310
2.371
2.310
2.359
4,253
+0.06(+2.58%)
Nov 10, 2021
2.300
2.300
13,314
+0.01(+0.66%)
Nov 09, 2021
2.300
2.300
2.250
2.285
8,785
+0.01(+0.22%)
Nov 08, 2021
2.330
2.343
2.250
2.280
25,272
-0.06(-2.46%)
Nov 05, 2021
2.300
2.350
2.280
2.337
7,310
-0.00(-0.11%)
Nov 04, 2021
2.300
2.360
2.300
2.340
42,008
+0.01(+0.65%)
Nov 03, 2021
2.231
2.340
2.225
2.325
9,674
+0.07(+3.01%)
Nov 02, 2021
2.350
2.350
2.211
2.257
37,227
-0.08(-3.53%)
Nov 01, 2021
1.800
2.399
2.300
2.340
27,962
+0.04(+1.72%)
Oct 29, 2021
2.270
2.380
2.230
2.300
38,044
+0.12(+5.48%)
Oct 28, 2021
2.100
2.270
1.976
2.180
152,241
+0.31(+16.60%)
Oct 27, 2021
2.032
2.104
1.870
1.870
12,892
-0.11(-5.56%)
Oct 26, 2021
2.030
2.180
1.980
1.980
33,868
-0.03(-1.64%)
Oct 25, 2021
2.170
2.170
1.986
2.013
42,093
+0.01(+0.65%)
Oct 22, 2021
1.980
2.020
1.950
2.000
52,525
+0.10(+5.26%)
Oct 21, 2021
1.770
2.000
1.770
1.900
22,395
+0.07(+3.83%)
Oct 20, 2021
1.694
1.850
1.685
1.830
92,361
+0.14(+7.99%)
Oct 19, 2021
1.695
1.695
1.695
1.695
101
+0.07(+4.60%)
Oct 18, 2021
1.850
1.850
1.620
1.620
44,020
+0.00(+0.00%)
Oct 15, 2021
1.620
1.620
1.620
1.620
30,000
-0.00(-0.28%)
Oct 14, 2021
1.624
1.670
1.597
1.625
27,510
+0.01(+0.90%)
Oct 08, 2021
1.610
1.610
1.610
10
+0.05(+3.21%)
Oct 07, 2021
1.655
1.680
1.560
1.560
1,250
-0.19(-10.86%)
Oct 06, 2021
1.850
1.850
1.632
1.750
550
-0.06(-3.31%)
Oct 04, 2021
1.810
1.810
1.810
75
+0.06(+3.67%)
Oct 01, 2021
1.746
1.746
1.746
1.746
6,111
+0.10(+5.81%)
Sep 30, 2021
1.650
1.650
1.650
1.650
125
-0.07(-4.07%)
Sep 29, 2021
1.739
1.739
1.720
1.720
575
+0.02(+1.18%)
Sep 28, 2021
1.740
1.740
1.700
1.700
1,400
-0.10(-5.56%)
Sep 27, 2021
1.800
1.800
1.710
1.800
3,027
+0.09(+5.36%)
Sep 24, 2021
1.744
1.744
1.698
1.708
3,350
-0.10(-5.67%)
Sep 23, 2021
1.811
1.811
1.811
1.811
502
-0.10(-5.18%)
Sep 22, 2021
1.910
1.910
1.910
1.910
300
+0.01(+0.37%)
Sep 21, 2021
1.704
1.903
1.704
1.903
2,775
+0.24(+14.19%)
Sep 20, 2021
1.820
1.850
1.667
1.667
3,800
-0.12(-6.90%)
Sep 17, 2021
1.752
1.790
1.752
1.790
725
+0.02(+1.39%)
Sep 16, 2021
1.744
1.870
1.743
1.765
6,225
-0.05(-3.00%)
Sep 15, 2021
1.851
1.851
1.800
1.820
10,200
+0.12(+7.06%)
Sep 14, 2021
1.658
1.820
1.658
1.700
12,050
+0.00(+0.00%)
Sep 10, 2021
1.700
1.700
1.700
0
+0.10(+6.25%)
Sep 09, 2021
1.630
1.630
1.600
1.600
2,800
+0.10(+6.67%)
Sep 08, 2021
1.520
1.520
1.500
1.500
10,000
-0.08(-5.17%)
Sep 07, 2021
1.594
1.594
1.582
1.582
575
-0.02(-1.14%)
Sep 03, 2021
1.520
1.600
1.520
1.600
1,000
+0.10(+6.69%)
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
.