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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Jan 31, 2023 2.100 2.100 2.000 2.000 13,530 -0.10(-4.76%)
Jan 30, 2023 2.100 2.100 2.050 2.100 1,380 +0.00(+0.00%)
Jan 27, 2023 2.200 2.200 2.100 2.100 2,300 +0.00(+0.00%)
Jan 26, 2023 2.100 2.100 2.100 2.100 8,625 +0.00(+0.00%)
Jan 25, 2023 2.100 2.100 2.100 2.100 1,301 +0.01(+0.48%)
Jan 24, 2023 2.200 2.200 2.080 2.090 12,751 -0.11(-5.00%)
Jan 23, 2023 2.180 2.200 2.120 2.200 3,400 +0.07(+3.29%)
Jan 20, 2023 2.190 2.190 2.130 2.130 3,300 -0.03(-1.39%)
Jan 19, 2023 2.150 2.160 2.150 2.160 1,133 -0.05(-2.26%)
Jan 17, 2023 2.210 2.210 89 -0.07(-3.07%)
Jan 16, 2023 2.280 2.280 2.250 2.280 1,160 -0.01(-0.44%)
Jan 12, 2023 2.290 2.290 100 +0.09(+4.09%)
Jan 11, 2023 2.200 2.280 2.200 2.200 5,190 -0.04(-1.79%)
Jan 10, 2023 2.240 2.330 2.240 2.240 200 -0.01(-0.44%)
Jan 09, 2023 2.250 2.250 2.210 2.250 3,002 +0.00(+0.00%)
Jan 06, 2023 2.280 2.350 2.210 2.250 4,800 -0.03(-1.32%)
Jan 05, 2023 2.280 2.280 2.280 2.280 166 -0.02(-0.87%)
Jan 04, 2023 2.300 2.350 2.300 2.300 3,414 +0.00(+0.00%)
Jan 03, 2023 2.490 2.490 2.300 2.300 1,900 +0.16(+7.48%)
Dec 30, 2022 2.140 0 -0.16(-6.96%)
Dec 29, 2022 2.340 2.340 2.300 2.300 1,512 -0.06(-2.54%)
Dec 28, 2022 2.400 2.430 2.360 2.360 3,020 -0.14(-5.60%)
Dec 23, 2022 2.500 0 -0.15(-5.66%)
Dec 22, 2022 2.600 2.650 2.600 2.650 578 +0.13(+5.16%)
Dec 21, 2022 2.510 2.600 2.510 2.520 1,912 +0.02(+0.80%)
Dec 20, 2022 2.500 2.500 2.500 2.500 542 +0.01(+0.40%)
Dec 19, 2022 2.540 2.540 2.420 2.490 3,000 -0.01(-0.40%)
Dec 16, 2022 2.500 2.530 2.500 2.500 520 -0.03(-1.19%)
Dec 15, 2022 2.410 2.590 2.410 2.530 7,981 +0.21(+9.05%)
Dec 14, 2022 2.420 2.430 2.250 2.320 3,200 -0.11(-4.53%)
Dec 13, 2022 2.500 2.500 2.420 2.430 2,603 -0.07(-2.80%)
Dec 12, 2022 2.660 2.780 2.420 2.500 6,320 -0.10(-3.85%)
Dec 09, 2022 2.650 2.650 2.500 2.600 2,600 -0.15(-5.45%)
Dec 08, 2022 2.720 2.750 2.720 2.750 1,420 -0.16(-5.50%)
Dec 07, 2022 2.910 3.030 2.910 2.910 1,030 -0.08(-2.68%)
Dec 06, 2022 2.950 3.040 2.950 2.990 2,805 -0.14(-4.47%)
Dec 05, 2022 3.100 3.150 2.900 3.130 12,375 +0.57(+22.27%)
Dec 02, 2022 2.500 2.560 2.500 2.560 2,252 +0.07(+2.81%)
Dec 01, 2022 2.500 2.500 2.490 2.490 1,410 -0.01(-0.40%)
Nov 30, 2022 2.500 2.500 2.500 2.500 600 +0.19(+8.23%)
Nov 29, 2022 2.450 2.450 2.240 2.310 3,215 -0.19(-7.60%)
Nov 28, 2022 2.450 2.500 2.420 2.500 3,856 +0.03(+1.21%)
Nov 25, 2022 2.500 2.500 2.260 2.470 4,061 -0.08(-3.14%)
Nov 24, 2022 2.550 2.550 2.550 2.550 600 -0.05(-1.92%)
Nov 23, 2022 2.750 2.750 2.600 2.600 6,739 -0.36(-12.16%)
Nov 22, 2022 2.900 2.960 2.700 2.960 4,606 +0.00(+0.00%)
Nov 21, 2022 2.800 2.990 2.720 2.960 5,030 -0.04(-1.33%)
Nov 18, 2022 2.990 3.000 2.880 3.000 3,100 +0.00(+0.00%)
Nov 17, 2022 3.050 3.050 3.000 3.000 1,200 +0.09(+3.09%)
Nov 16, 2022 3.000 3.000 2.870 2.910 3,103 -0.04(-1.36%)
Nov 15, 2022 3.050 3.050 2.840 2.950 1,700 -0.02(-0.67%)
Nov 14, 2022 3.000 3.000 2.970 2.970 3,530 -0.03(-1.00%)
Nov 11, 2022 3.160 3.220 3.000 3.000 4,818 -0.15(-4.76%)
Nov 10, 2022 3.230 3.230 3.150 3.150 7,683 -0.07(-2.17%)
Nov 09, 2022 2.950 3.240 2.950 3.220 4,085 +0.39(+13.78%)
Nov 08, 2022 2.720 2.830 2.690 2.830 5,209 +0.32(+12.75%)
Nov 07, 2022 2.530 2.600 2.510 2.510 2,305 +0.09(+3.72%)
Nov 04, 2022 2.510 2.560 2.420 2.420 8,300 -0.12(-4.72%)
Nov 03, 2022 2.600 2.600 2.500 2.540 15,300 -0.02(-0.78%)
Nov 02, 2022 2.690 2.690 2.560 2.560 2,851 -0.12(-4.48%)
Nov 01, 2022 2.680 2.680 2.670 2.680 1,310 -0.02(-0.74%)
Oct 31, 2022 2.720 2.750 2.570 2.700 4,250 -0.10(-3.57%)
Oct 28, 2022 2.930 2.930 2.800 2.800 2,470 +0.03(+1.08%)
Oct 27, 2022 2.770 2.920 2.770 2.770 3,427 -0.12(-4.15%)
Oct 26, 2022 2.890 2.910 2.860 2.890 4,000 +0.08(+2.85%)
Oct 25, 2022 2.980 2.980 2.810 2.810 2,200 -0.09(-3.10%)
Oct 24, 2022 3.000 3.000 2.600 2.900 6,101 +0.00(+0.00%)
Oct 21, 2022 2.800 2.900 2.560 2.900 1,945 +0.10(+3.57%)
Oct 20, 2022 2.760 2.820 2.750 2.800 2,930 -0.10(-3.45%)
Oct 19, 2022 2.900 2.950 2.830 2.900 2,618 +0.05(+1.75%)
Oct 18, 2022 2.490 3.220 2.490 2.850 23,160 +0.53(+22.84%)
Oct 17, 2022 3.500 3.720 2.150 2.320 15,155 -1.17(-33.52%)
Oct 14, 2022 3.460 3.490 3.350 3.490 3,550 +0.04(+1.16%)
Oct 12, 2022 3.450 3.450 100 +0.05(+1.47%)
Oct 11, 2022 3.370 3.400 3.370 3.400 440 -0.15(-4.23%)
Oct 07, 2022 3.550 0 +0.03(+0.85%)
Oct 06, 2022 3.760 3.760 3.520 3.520 1,682 -0.05(-1.40%)
Oct 05, 2022 3.820 3.820 3.570 3.570 654 -0.15(-4.03%)
Oct 04, 2022 3.700 3.720 3.330 3.720 10,203 -0.03(-0.80%)
Oct 03, 2022 4.050 4.050 3.750 3.750 1,251 -0.45(-10.71%)
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%)
Jul 04, 2022 3.700 3.700 3.700 3.700 266 -0.04(-1.07%)
Jun 30, 2022 3.740 0 +0.14(+3.89%)
Jun 29, 2022 4.000 4.000 3.600 3.600 1,951 -0.40(-10.00%)
Jun 28, 2022 3.800 4.000 3.720 4.000 4,547 +0.14(+3.63%)
Jun 27, 2022 4.400 4.400 3.860 3.860 3,507 -0.74(-16.09%)
Jun 24, 2022 4.450 4.600 4.450 4.600 439 -0.10(-2.13%)
Jun 23, 2022 5.010 5.260 4.700 4.700 2,535 -0.30(-6.00%)
Jun 22, 2022 4.400 5.000 4.400 5.000 9,821 +0.80(+19.05%)
Jun 21, 2022 4.260 4.260 4.200 4.200 608 -0.09(-2.10%)
Jun 20, 2022 4.290 4.290 4.290 4.290 200 +0.08(+1.90%)
Jun 17, 2022 4.250 4.590 4.210 4.210 506 -0.16(-3.66%)
Jun 16, 2022 4.990 5.250 4.370 4.370 13,887 -1.28(-22.65%)
Jun 15, 2022 5.640 5.650 5.640 5.650 308 +0.15(+2.73%)
Jun 14, 2022 5.490 5.600 5.410 5.500 970 +0.05(+0.92%)
Jun 13, 2022 5.280 5.480 5.280 5.450 1,678 -0.05(-0.91%)
Jun 09, 2022 5.500 5.500 0 -0.15(-2.65%)
Jun 08, 2022 5.180 5.850 5.000 5.650 7,310 +0.46(+8.86%)
Jun 07, 2022 5.200 5.470 5.010 5.190 1,350 -0.11(-2.08%)
Jun 06, 2022 5.400 5.750 5.260 5.300 560 -0.15(-2.75%)
Jun 03, 2022 5.450 5.450 5.450 5.450 222 -0.07(-1.27%)
Jun 02, 2022 5.510 5.700 5.510 5.520 1,023 +0.17(+3.18%)
Jun 01, 2022 5.880 5.880 5.350 5.350 517 -0.55(-9.32%)
May 31, 2022 5.260 5.900 5.260 5.900 316 +0.40(+7.27%)
May 27, 2022 5.500 10 +0.70(+14.58%)
May 26, 2022 5.900 5.900 4.780 4.800 3,400 -0.90(-15.79%)
May 25, 2022 5.700 5.700 5.700 5.700 500 -0.05(-0.87%)
May 24, 2022 5.620 5.750 5.340 5.750 2,500 +0.25(+4.55%)
May 20, 2022 5.500 0 -0.20(-3.51%)
May 19, 2022 5.750 5.750 5.300 5.700 4,123 -0.20(-3.39%)
May 18, 2022 5.940 6.300 5.900 5.900 1,175 -0.10(-1.67%)
May 17, 2022 5.560 6.350 5.560 6.000 1,041 +0.61(+11.32%)
May 16, 2022 5.400 5.800 5.390 5.390 7,632 +0.00(+0.00%)
May 13, 2022 5.210 5.390 5.210 5.390 987 +0.61(+12.76%)
May 12, 2022 5.010 5.010 4.780 4.780 2,155 -0.22(-4.40%)
May 11, 2022 5.150 5.150 5.000 5.000 1,237 -0.39(-7.24%)
May 10, 2022 5.400 5.400 5.100 5.390 869 -0.13(-2.36%)
May 09, 2022 5.520 5.600 5.500 5.520 645 +0.02(+0.36%)
May 06, 2022 5.420 5.510 5.380 5.500 1,560 +0.30(+5.77%)
May 05, 2022 5.240 5.650 5.200 5.200 2,534 +0.08(+1.56%)
May 04, 2022 4.990 5.120 4.890 5.120 10,915 +0.34(+7.11%)
May 03, 2022 4.845 4.980 4.680 4.780 8,459 +0.36(+8.14%)
May 02, 2022 4.120 4.420 4.000 4.420 8,165 +0.31(+7.54%)
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.