Skip to main content

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.140 4.200 4.110 4.200 1,100 +0.00(+0.00%)
Sep 29, 2022 4.250 4.250 4.130 4.200 5,520 -0.14(-3.23%)
Sep 28, 2022 4.250 4.540 4.250 4.340 3,200 -0.31(-6.67%)
Sep 27, 2022 4.700 4.700 4.550 4.650 5,671 -0.20(-4.12%)
Sep 26, 2022 5.600 5.600 4.480 4.850 11,392 -0.72(-12.93%)
Sep 23, 2022 5.800 5.800 5.450 5.570 2,100 -0.24(-4.13%)
Sep 22, 2022 5.850 5.950 5.810 5.810 2,545 +0.03(+0.52%)
Sep 21, 2022 5.670 5.950 5.650 5.780 8,761 +0.08(+1.40%)
Sep 20, 2022 5.490 5.700 5.210 5.700 2,429 +0.46(+8.78%)
Sep 19, 2022 4.960 5.240 4.950 5.240 3,020 +0.33(+6.72%)
Sep 16, 2022 5.110 5.110 4.910 4.910 4,275 -0.15(-2.96%)
Sep 15, 2022 5.560 5.560 5.060 5.060 2,766 -0.52(-9.32%)
Sep 14, 2022 5.580 5.590 5.490 5.580 2,725 +0.01(+0.18%)
Sep 13, 2022 5.900 5.900 5.570 5.570 4,659 -0.44(-7.32%)
Sep 12, 2022 5.810 6.270 5.750 6.010 10,335 -0.05(-0.83%)
Sep 09, 2022 6.350 6.350 6.060 6.060 6,984 -0.15(-2.42%)
Sep 08, 2022 6.250 6.310 6.070 6.210 5,025 +0.06(+0.98%)
Sep 07, 2022 6.700 6.700 6.150 6.150 16,043 -0.61(-9.02%)
Sep 06, 2022 6.900 6.900 6.500 6.760 27,587 -0.14(-2.03%)
Sep 02, 2022 6.900 0 +0.90(+15.00%)
Sep 01, 2022 5.430 6.050 5.430 6.000 42,222 +0.61(+11.32%)
Aug 31, 2022 5.340 5.390 5.150 5.390 3,791 +0.05(+0.94%)
Aug 30, 2022 5.300 5.340 5.290 5.340 6,625 +0.19(+3.69%)
Aug 29, 2022 5.000 5.150 5.000 5.150 3,875 -0.05(-0.96%)
Aug 26, 2022 4.850 5.200 4.850 5.200 10,055 +0.31(+6.34%)
Aug 25, 2022 4.970 5.000 4.890 4.890 7,404 +0.04(+0.82%)
Aug 24, 2022 4.400 4.960 4.400 4.850 13,489 +0.37(+8.26%)
Aug 23, 2022 4.170 4.730 4.170 4.480 1,287 +0.48(+12.00%)
Aug 22, 2022 3.850 4.000 3.850 4.000 6,400 +0.30(+8.11%)
Aug 19, 2022 4.150 4.150 3.700 3.700 41,420 -0.35(-8.64%)
Aug 18, 2022 3.920 4.050 3.860 4.050 19,756 +0.05(+1.25%)
Aug 17, 2022 3.940 4.130 3.810 4.000 16,071 +0.38(+10.50%)
Aug 16, 2022 4.050 4.050 3.620 3.620 7,830 -0.53(-12.77%)
Aug 15, 2022 4.750 4.750 4.000 4.150 8,270 -0.85(-17.00%)
Aug 12, 2022 4.740 5.000 4.710 5.000 1,908 +0.75(+17.65%)
Aug 11, 2022 3.870 4.740 3.700 4.250 4,993 +0.37(+9.54%)
Aug 10, 2022 3.890 3.890 3.880 3.880 200 +0.38(+10.86%)
Aug 09, 2022 3.500 3.750 3.500 3.500 1,633 +0.16(+4.79%)
Aug 05, 2022 3.340 0 -0.27(-7.48%)
Aug 04, 2022 3.640 3.640 3.310 3.610 2,210 +0.12(+3.44%)
Aug 03, 2022 3.650 3.650 3.360 3.490 1,723 +0.13(+3.87%)
Aug 02, 2022 3.340 3.650 3.340 3.360 1,901 -0.08(-2.33%)
Jul 29, 2022 3.440 0 +0.24(+7.50%)
Jul 28, 2022 3.200 3.200 3.200 3.200 3,875 +0.18(+5.96%)
Jul 26, 2022 3.020 3.020 0 -0.18(-5.63%)
Jul 25, 2022 3.170 3.200 3.170 3.200 558 +0.13(+4.23%)
Jul 22, 2022 3.190 3.200 3.020 3.070 1,800 -0.08(-2.54%)
Jul 21, 2022 3.200 3.200 3.100 3.150 500 +0.04(+1.29%)
Jul 20, 2022 3.200 3.200 3.110 3.110 4,664 -0.09(-2.81%)
Jul 19, 2022 3.350 3.450 3.190 3.200 6,116 -0.10(-3.03%)
Jul 18, 2022 3.000 3.350 3.000 3.300 30,280 +0.13(+4.10%)
Jul 14, 2022 3.170 3.170 0 -0.07(-2.16%)
Jul 12, 2022 3.240 3.240 100 +0.18(+5.88%)
Jul 11, 2022 3.530 3.540 3.060 3.060 5,110 -0.45(-12.82%)
Jul 08, 2022 3.510 3.510 3.510 3.510 238 +0.06(+1.74%)
Jul 07, 2022 3.570 3.570 3.450 3.450 432 +0.03(+0.88%)
Jul 06, 2022 3.520 3.590 3.420 3.420 1,016 -0.15(-4.20%)
Jul 05, 2022 3.600 3.680 3.570 3.570 1,765 -0.13(-3.51%)
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.