Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.0778 -0.0045 (-5.47%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.330 3.526 3.330 3.440 1,872 -0.18(-5.05%)
Apr 28, 2022 3.623 3.623 3.623 3.623 146 -0.37(-9.15%)
Apr 27, 2022 4.000 4.000 3.930 3.988 748 -0.11(-2.73%)
Apr 26, 2022 4.100 4.100 4.099 4.100 862 -0.40(-8.89%)
Apr 25, 2022 4.500 4.500 4.500 4.500 510 -0.04(-0.92%)
Apr 22, 2022 4.542 4.542 4.500 4.542 1,046 -0.07(-1.48%)
Apr 21, 2022 4.620 4.620 4.610 4.610 3,521 -0.06(-1.31%)
Apr 20, 2022 4.671 4.671 4.671 4.671 286 -0.08(-1.65%)
Apr 19, 2022 4.750 4.750 4.750 4.750 148 +0.15(+3.25%)
Apr 18, 2022 4.511 4.650 4.511 4.600 1,057 -0.05(-1.07%)
Apr 14, 2022 5.000 5.000 4.650 4.650 3,108 -0.03(-0.75%)
Apr 13, 2022 4.750 4.750 4.685 4.685 1,574 -0.10(-1.99%)
Apr 12, 2022 4.820 4.820 4.780 4.780 388 -0.01(-0.21%)
Apr 11, 2022 4.830 4.830 4.790 4.790 460 -0.08(-1.60%)
Apr 08, 2022 4.868 4.868 4.868 4.868 146 -0.05(-1.05%)
Apr 07, 2022 4.900 4.996 4.900 4.920 4,052 +0.10(+2.06%)
Apr 06, 2022 5.085 5.085 4.821 4.821 4,620 -0.07(-1.43%)
Apr 05, 2022 4.952 5.000 4.846 4.890 829 +0.10(+2.09%)
Apr 04, 2022 4.611 4.790 4.610 4.790 1,253 +0.09(+2.02%)
Apr 01, 2022 4.170 4.798 4.170 4.695 1,191 +0.03(+0.71%)
Mar 31, 2022 4.490 4.840 4.490 4.662 3,963 +0.32(+7.48%)
Mar 30, 2022 4.338 4.338 4.338 4.338 140 -0.07(-1.64%)
Mar 29, 2022 4.502 4.547 4.400 4.410 1,522 +0.18(+4.26%)
Mar 28, 2022 4.330 4.440 4.230 4.230 3,690 +0.00(+0.00%)
Mar 25, 2022 3.780 4.230 3.780 4.230 396 +0.18(+4.44%)
Mar 24, 2022 4.196 4.196 4.050 4.050 384 -0.20(-4.71%)
Mar 23, 2022 4.250 4.250 4.250 4.250 190 -0.15(-3.41%)
Mar 22, 2022 4.200 4.440 4.200 4.400 633 -0.05(-1.12%)
Mar 21, 2022 4.150 4.450 4.090 4.450 1,812 +0.41(+10.23%)
Mar 18, 2022 4.212 4.212 4.037 4.037 1,066 -0.07(-1.78%)
Mar 17, 2022 4.024 4.369 4.024 4.110 1,948 +0.08(+1.99%)
Mar 16, 2022 4.030 4.200 4.030 4.030 2,327 -0.07(-1.71%)
Mar 15, 2022 4.106 4.106 3.990 4.100 929 +0.13(+3.27%)
Mar 14, 2022 4.090 4.122 3.970 3.970 1,975 -0.25(-5.92%)
Mar 11, 2022 4.086 4.220 4.086 4.220 709 -0.00(-0.09%)
Mar 10, 2022 4.216 4.224 4.060 4.224 915 +0.16(+4.04%)
Mar 09, 2022 4.124 4.160 4.050 4.060 1,993 -0.10(-2.40%)
Mar 08, 2022 4.140 4.160 4.140 4.160 626 +0.04(+0.97%)
Mar 07, 2022 4.490 4.490 4.120 4.120 2,427 -0.37(-8.24%)
Mar 04, 2022 4.650 4.690 4.490 4.490 5,041 -0.19(-4.16%)
Mar 03, 2022 4.690 4.690 4.685 4.685 551 +0.08(+1.68%)
Mar 02, 2022 4.550 4.607 4.523 4.607 523 +0.21(+4.72%)
Mar 01, 2022 4.576 4.576 4.400 4.400 1,694 -0.06(-1.41%)
Feb 28, 2022 4.520 4.520 4.446 4.463 982 +0.12(+2.83%)
Feb 25, 2022 4.700 4.700 4.340 4.340 1,828 -0.16(-3.56%)
Feb 24, 2022 4.460 4.500 4.340 4.500 1,960 -0.23(-4.87%)
Feb 23, 2022 4.570 4.910 4.330 4.730 1,675 +0.06(+1.29%)
Feb 22, 2022 4.703 4.703 4.634 4.670 1,134 -0.03(-0.64%)
Feb 18, 2022 4.700 0 -0.32(-6.30%)
Feb 17, 2022 5.040 5.040 4.890 5.016 1,887 -0.08(-1.65%)
Feb 16, 2022 5.100 5.118 5.097 5.100 1,470 -0.12(-2.30%)
Feb 15, 2022 5.220 5.220 5.220 5.220 228 -0.01(-0.27%)
Feb 11, 2022 5.234 53 -0.04(-0.78%)
Feb 10, 2022 5.920 5.920 5.200 5.275 4,740 -0.74(-12.38%)
Feb 08, 2022 6.020 236 -0.02(-0.33%)
Feb 07, 2022 5.998 6.040 5.998 6.040 388 +0.24(+4.14%)
Feb 04, 2022 6.000 6.062 5.800 5.800 1,934 -0.43(-6.90%)
Feb 03, 2022 5.920 6.230 6.230 1,795 -0.08(-1.27%)
Feb 02, 2022 6.040 6.600 5.990 6.310 1,004 +0.39(+6.59%)
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.