Algernon Pharmaceuticalsinc (CSE: AGN )

0.0800 UNCHANGED
Official Closing Price Updated: 1:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.250 4.550 4.100 4.110 2,736 -0.49(-10.65%)
Apr 28, 2022 5.150 5.160 4.600 4.600 2,867 -0.45(-8.91%)
Apr 27, 2022 5.140 5.150 5.050 5.050 2,040 -0.18(-3.44%)
Apr 26, 2022 5.610 5.610 5.010 5.230 7,932 -0.46(-8.08%)
Apr 25, 2022 5.790 5.790 5.680 5.690 572 -0.19(-3.23%)
Apr 22, 2022 5.880 5.880 5.880 5.880 100 +0.08(+1.38%)
Apr 21, 2022 5.820 5.820 5.800 5.800 8,043 -0.19(-3.17%)
Apr 20, 2022 5.840 5.990 5.830 5.990 618 -0.01(-0.17%)
Apr 19, 2022 5.990 6.000 5.800 6.000 1,808 +0.19(+3.27%)
Apr 18, 2022 5.830 6.000 5.800 5.810 2,963 -0.07(-1.19%)
Apr 14, 2022 5.880 0 -0.05(-0.84%)
Apr 13, 2022 6.290 6.290 5.890 5.930 1,596 -0.12(-1.98%)
Apr 12, 2022 6.190 6.240 6.100 6.050 6,385 -0.07(-1.14%)
Apr 11, 2022 6.100 6.120 6.050 6.120 1,717 -0.03(-0.49%)
Apr 08, 2022 6.230 6.230 6.150 6.150 1,908 -0.05(-0.81%)
Apr 07, 2022 6.250 6.250 6.150 6.200 931 +0.15(+2.48%)
Apr 06, 2022 6.440 6.440 6.050 6.050 3,496 -0.19(-3.04%)
Apr 05, 2022 6.440 6.440 6.050 6.240 7,856 +0.25(+4.17%)
Apr 04, 2022 6.000 6.000 5.760 5.990 820 -0.01(-0.17%)
Mar 31, 2022 6.000 6.000 100 +0.40(+7.14%)
Mar 30, 2022 5.740 5.740 5.600 5.600 623 +0.21(+3.90%)
Mar 29, 2022 5.720 5.720 5.390 5.390 1,500 +0.10(+1.89%)
Mar 28, 2022 5.640 6.040 5.050 5.290 5,731 -0.01(-0.19%)
Mar 25, 2022 5.010 5.300 5.010 5.300 5,161 +0.50(+10.42%)
Mar 24, 2022 5.250 5.290 4.800 4.800 3,049 -0.50(-9.43%)
Mar 23, 2022 5.360 5.360 5.300 5.300 2,000 -0.11(-2.03%)
Mar 22, 2022 5.280 5.590 5.280 5.410 2,688 +0.10(+1.88%)
Mar 21, 2022 5.130 5.490 5.130 5.310 2,160 +0.25(+4.94%)
Mar 18, 2022 5.110 5.110 5.060 5.060 992 +0.06(+1.20%)
Mar 17, 2022 5.110 5.110 5.000 5.000 2,450 -0.11(-2.15%)
Mar 16, 2022 5.160 5.180 5.110 5.110 3,434 -0.13(-2.48%)
Mar 15, 2022 5.140 5.240 5.100 5.240 2,013 +0.14(+2.75%)
Mar 14, 2022 5.220 5.250 5.100 5.100 1,432 -0.10(-1.92%)
Mar 11, 2022 5.210 5.270 5.200 5.200 1,050 +0.01(+0.19%)
Mar 10, 2022 5.200 5.490 5.170 5.190 4,019 +0.00(+0.00%)
Mar 09, 2022 5.300 5.300 5.190 5.190 1,592 -0.11(-2.08%)
Mar 08, 2022 5.400 5.700 5.300 5.300 1,734 +0.06(+1.15%)
Mar 07, 2022 5.750 5.750 5.000 5.240 3,890 -0.46(-8.07%)
Mar 04, 2022 5.800 5.980 5.700 5.700 2,194 -0.10(-1.72%)
Mar 03, 2022 5.700 5.960 5.700 5.800 760 +0.00(+0.00%)
Mar 02, 2022 5.750 5.800 5.750 5.800 650 +0.05(+0.87%)
Mar 01, 2022 5.610 5.810 5.600 5.750 2,180 +0.12(+2.13%)
Feb 28, 2022 5.680 5.680 5.630 5.630 659 +0.13(+2.36%)
Feb 25, 2022 5.660 5.660 5.500 5.500 2,511 -0.08(-1.43%)
Feb 24, 2022 5.730 5.800 5.550 5.580 2,720 -0.12(-2.11%)
Feb 23, 2022 6.000 6.000 5.700 5.700 3,196 +0.15(+2.70%)
Feb 22, 2022 6.000 6.000 5.550 5.550 1,981 -0.26(-4.48%)
Feb 18, 2022 5.810 0 -0.47(-7.48%)
Feb 17, 2022 6.390 6.390 6.210 6.280 2,006 -0.02(-0.32%)
Feb 16, 2022 6.500 6.500 6.300 6.300 2,951 -0.20(-3.08%)
Feb 15, 2022 6.500 6.650 6.500 6.500 1,047 -0.25(-3.70%)
Feb 14, 2022 6.770 6.770 6.750 6.750 487 -0.04(-0.59%)
Feb 11, 2022 6.660 6.930 6.650 6.790 1,946 +0.09(+1.34%)
Feb 10, 2022 7.500 7.500 6.500 6.700 6,164 -0.85(-11.26%)
Feb 09, 2022 7.650 7.650 7.550 7.550 1,019 -0.28(-3.58%)
Feb 08, 2022 7.830 7.830 7.830 7.830 820 +0.32(+4.26%)
Feb 07, 2022 7.530 7.650 7.500 7.510 3,240 -0.04(-0.53%)
Feb 04, 2022 7.650 7.650 7.400 7.550 4,109 -0.44(-5.51%)
Feb 02, 2022 7.500 8.370 7.500 7.990 11,571 +0.64(+8.71%)
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.