Skip to main content

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.2050 0.2200 0.2050 0.2200 22,600 +0.02(+10.00%)
May 30, 2023 0.2200 0.2200 0.1900 0.2000 23,620 -0.02(-9.09%)
May 29, 2023 0.2200 0.2200 0.2200 0.2200 1,500 +0.02(+7.32%)
May 26, 2023 0.2200 0.2300 0.2050 0.2050 32,000 -0.01(-2.38%)
May 25, 2023 0.2100 0.2150 0.2100 0.2100 14,512 -0.01(-4.55%)
May 24, 2023 0.2250 0.2300 0.2200 0.2200 37,814 -0.01(-4.35%)
May 23, 2023 0.2400 0.2400 0.2200 0.2300 16,000 -0.01(-4.17%)
May 19, 2023 0.2400 0 +0.00(+0.00%)
May 18, 2023 0.2500 0.2500 0.2400 0.2400 18,841 -0.01(-2.04%)
May 17, 2023 0.2500 0.2650 0.2400 0.2450 29,500 -0.01(-2.00%)
May 16, 2023 0.2500 0.2500 0.2500 0.2500 3,400 +0.00(+0.00%)
May 15, 2023 0.2550 0.2550 0.2500 0.2500 24,120 +0.01(+2.04%)
May 12, 2023 0.2450 0.2450 0.2450 0.2450 3,200 -0.01(-2.00%)
May 11, 2023 0.2550 0.2550 0.2500 0.2500 15,000 -0.01(-1.96%)
May 10, 2023 0.2500 0.2550 0.2500 0.2550 41,000 +0.01(+2.00%)
May 09, 2023 0.2600 0.2650 0.2500 0.2500 17,500 -0.02(-5.66%)
May 08, 2023 0.2500 0.2650 0.2500 0.2650 18,120 +0.02(+6.00%)
May 05, 2023 0.2600 0.2600 0.2500 0.2500 12,000 +0.00(+0.00%)
May 04, 2023 0.2500 0.2500 0.2500 0.2500 2,760 -0.01(-1.96%)
May 03, 2023 0.2550 0.2550 0.2550 0.2550 812 -0.01(-1.92%)
May 02, 2023 0.2600 0.2600 0.2600 0.2600 9,888 +0.00(+0.00%)
May 01, 2023 0.2800 0.2800 0.2600 0.2600 6,980 +0.01(+4.00%)
Apr 28, 2023 0.2600 0.2600 0.2500 0.2500 16,000 -0.01(-3.85%)
Apr 27, 2023 0.2600 0.2600 0.2600 0.2600 508 -0.01(-3.70%)
Apr 26, 2023 0.2850 0.2850 0.2400 0.2700 54,644 -0.02(-6.90%)
Apr 25, 2023 0.2800 0.3000 0.2800 0.2900 6,600 -0.01(-3.33%)
Apr 24, 2023 0.2550 0.3000 0.2550 0.3000 12,280 +0.03(+11.11%)
Apr 21, 2023 0.2600 0.2700 0.2500 0.2700 20,450 +0.01(+3.85%)
Apr 20, 2023 0.2550 0.2600 0.2550 0.2600 14,800 +0.01(+1.96%)
Apr 19, 2023 0.2500 0.2550 0.2500 0.2550 40,509 -0.01(-1.92%)
Apr 18, 2023 0.2800 0.2800 0.2600 0.2600 70,480 +0.00(+0.00%)
Apr 17, 2023 0.2600 0.2800 0.2600 0.2600 111,454 +0.01(+4.00%)
Apr 14, 2023 0.2600 0.2600 0.2500 0.2500 12,520 -0.01(-1.96%)
Apr 13, 2023 0.2500 0.2600 0.2400 0.2550 45,576 +0.01(+4.08%)
Apr 12, 2023 0.2500 0.2500 0.2400 0.2450 24,131 -0.02(-5.77%)
Apr 11, 2023 0.2500 0.2600 0.2350 0.2600 32,069 +0.02(+6.12%)
Apr 10, 2023 0.2400 0.2500 0.2350 0.2450 30,200 -0.01(-2.00%)
Apr 06, 2023 0.2500 0 +0.02(+6.38%)
Apr 05, 2023 0.2600 0.2600 0.2350 0.2350 24,208 -0.01(-2.08%)
Apr 04, 2023 0.2600 0.2650 0.2400 0.2400 36,004 -0.02(-7.69%)
Apr 03, 2023 0.2700 0.2700 0.2600 0.2600 10,500 -0.02(-5.45%)
Mar 31, 2023 0.2650 0.2750 0.2600 0.2750 25,628 -0.01(-1.79%)
Mar 30, 2023 0.2900 0.3000 0.2800 0.2800 83,500 -0.04(-12.50%)
Mar 29, 2023 0.3150 0.3250 0.3050 0.3200 33,300 +0.01(+3.23%)
Mar 28, 2023 0.3500 0.3500 0.2950 0.3100 51,332 -0.06(-16.22%)
Mar 27, 2023 0.4100 0.4100 0.3550 0.3700 51,265 -0.04(-9.76%)
Mar 24, 2023 0.4300 0.4300 0.3800 0.4100 20,900 -0.02(-4.65%)
Mar 23, 2023 0.4300 0.4300 0.4300 0.4300 1,400 +0.01(+1.18%)
Mar 22, 2023 0.4400 0.4400 0.4000 0.4250 20,450 -0.02(-3.41%)
Mar 21, 2023 0.5000 0.5000 0.4000 0.4400 29,900 -0.08(-15.38%)
Mar 20, 2023 0.5200 0.5200 0.5000 0.5200 17,728 +0.03(+5.05%)
Mar 17, 2023 0.5000 0.5100 0.4900 0.4950 18,219 -0.02(-2.94%)
Mar 16, 2023 0.5200 0.5200 0.5100 0.5100 3,300 +0.00(+0.00%)
Mar 15, 2023 0.5100 0.5100 0.5100 0.5100 9,043 -0.04(-7.27%)
Mar 14, 2023 0.5500 0.5700 0.5300 0.5500 24,017 +0.01(+1.85%)
Mar 10, 2023 0.5400 55 -0.09(-14.29%)
Mar 09, 2023 0.7000 0.7300 0.6300 0.6300 23,150 -0.02(-3.08%)
Mar 08, 2023 0.6500 0.7400 0.6500 0.6500 7,000 +0.00(+0.00%)
Mar 07, 2023 0.6900 0.7200 0.6500 0.6500 25,200 +0.01(+1.56%)
Mar 06, 2023 0.5300 0.6400 0.5300 0.6400 30,850 +0.13(+25.49%)
Mar 03, 2023 0.5000 0.5400 0.4500 0.5100 7,260 -1.04(-67.10%)
Mar 02, 2023 1.620 1.620 1.550 1.550 3,680 -0.11(-6.63%)
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.