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 (%)
Feb 28, 2022
1.380
1.380
1.350
1.370
9,055
-0.01(-1.08%)
Feb 25, 2022
1.385
1.385
1.385
1.385
1,075
-0.01(-1.07%)
Feb 24, 2022
1.410
1.410
1.350
1.400
4,181
-0.07(-4.44%)
Feb 23, 2022
1.430
1.465
1.430
1.465
510
+0.01(+0.86%)
Feb 22, 2022
1.452
1.452
1.452
1.452
1,650
-0.01(-0.51%)
Feb 18, 2022
1.460
0
-0.01(-0.68%)
Feb 17, 2022
1.460
1.470
1.440
1.470
19,375
-0.02(-1.34%)
Feb 16, 2022
1.500
1.513
1.420
1.490
1,100
+0.02(+1.71%)
Feb 15, 2022
1.490
1.500
1.380
1.465
17,457
-0.04(-2.72%)
Feb 14, 2022
1.550
1.570
1.490
1.506
5,530
-0.06(-4.08%)
Feb 11, 2022
1.535
1.578
1.535
1.570
5,407
+0.03(+1.95%)
Feb 10, 2022
1.533
1.580
1.530
1.540
709
-0.01(-0.65%)
Feb 09, 2022
1.540
1.558
1.500
1.550
7,238
-0.07(-4.32%)
Feb 08, 2022
1.616
1.620
1.524
1.620
705
+0.06(+3.51%)
Feb 07, 2022
1.530
1.580
1.500
1.565
10,712
+0.03(+2.29%)
Feb 04, 2022
1.560
1.560
1.530
1.530
5,206
+0.00(+0.00%)
Feb 03, 2022
1.568
1.530
1.530
1,940
-0.09(-5.56%)
Feb 02, 2022
1.605
1.620
1.605
1.620
1,412
+0.01(+0.62%)
Feb 01, 2022
1.610
1.610
1.607
1.610
2,064
+0.03(+1.90%)
Jan 31, 2022
1.590
1.660
1.570
1.580
8,640
+0.00(+0.00%)
Jan 28, 2022
1.598
1.620
1.580
1.580
10,143
-0.05(-3.07%)
Jan 27, 2022
1.610
1.630
1.580
1.630
17,291
+0.05(+3.13%)
Jan 26, 2022
1.680
1.680
1.580
1.581
1,411
+0.00(+0.03%)
Jan 25, 2022
1.720
1.730
1.580
1.580
9,163
-0.14(-8.14%)
Jan 24, 2022
1.800
1.860
1.570
1.720
14,381
-0.14(-7.73%)
Jan 21, 2022
1.945
1.950
1.820
1.864
11,927
-0.08(-4.04%)
Jan 20, 2022
1.954
1.982
1.920
1.942
6,902
-0.06(-2.88%)
Jan 19, 2022
2.050
2.089
1.965
2.000
28,225
-0.03(-1.48%)
Jan 18, 2022
2.130
2.130
1.990
2.030
48,931
-0.09(-4.25%)
Jan 14, 2022
2.120
0
+0.02(+0.95%)
Jan 13, 2022
2.160
2.450
2.010
2.100
85,388
-0.32(-13.22%)
Jan 12, 2022
2.650
2.650
2.395
2.420
121,494
-0.02(-0.82%)
Jan 11, 2022
2.630
2.670
2.400
2.440
154,004
+0.15(+6.55%)
Jan 10, 2022
2.250
2.290
2.220
2.290
19,862
+0.07(+3.15%)
Jan 07, 2022
2.250
2.250
2.220
2.220
16,134
+0.14(+6.73%)
Jan 06, 2022
1.970
2.130
1.970
2.080
94,502
+0.11(+5.66%)
Jan 05, 2022
2.010
2.010
1.923
1.968
41,339
+0.01(+0.27%)
Jan 04, 2022
2.100
2.100
1.963
1.963
120,487
-0.11(-5.39%)
Jan 03, 2022
2.060
2.075
2.030
2.075
2,345
+0.03(+1.22%)
Dec 31, 2021
2.123
2.123
2.050
2.050
6,210
-0.00(-0.19%)
Dec 30, 2021
2.010
2.054
2.000
2.054
1,000
+0.00(+0.12%)
Dec 29, 2021
2.200
2.200
2.020
2.051
2,913
+0.06(+3.09%)
Dec 28, 2021
2.040
2.040
1.968
1.990
11,345
-0.05(-2.21%)
Dec 27, 2021
1.985
2.035
1.985
2.035
348
-0.03(-1.69%)
Dec 23, 2021
2.070
2.070
2.070
2.070
1,091
+0.00(+0.00%)
Dec 22, 2021
2.050
2.070
2.050
2.070
1,611
+0.00(+0.24%)
Dec 21, 2021
2.067
2.090
1.700
2.065
37,796
+0.16(+8.12%)
Dec 20, 2021
2.050
2.085
1.910
1.910
7,770
-0.23(-10.92%)
Dec 16, 2021
2.144
2.144
2.144
202
+0.06(+3.08%)
Dec 15, 2021
2.090
2.219
2.080
2.080
17,614
-0.12(-5.45%)
Dec 14, 2021
2.170
2.300
2.170
2.200
23,450
-0.01(-0.45%)
Dec 13, 2021
2.130
2.210
2.110
2.210
1,514
-0.05(-2.21%)
Dec 10, 2021
2.235
2.260
2.235
2.260
2,833
+0.05(+2.26%)
Dec 09, 2021
2.230
2.230
2.210
2.210
2,345
-0.01(-0.45%)
Dec 08, 2021
2.180
2.330
2.130
2.220
33,210
+0.01(+0.45%)
Dec 07, 2021
2.100
2.214
1.990
2.210
63,894
+0.14(+6.72%)
Dec 06, 2021
2.050
2.160
1.990
2.071
1,567
+0.08(+4.07%)
Dec 03, 2021
2.150
2.150
1.790
1.990
88,756
-0.16(-7.44%)
Dec 02, 2021
2.160
2.173
2.140
2.150
9,869
-0.05(-2.27%)
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
.