Skip to main content

Awakn Life Sciences Corp (OP: AWKNF )

0.0955 -0.0001 (-0.10%)
Streaming Delayed Price Updated: 2:29 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.0950 0.0955 0.0939 0.0955 2,602 -0.00(-0.10%)
Feb 20, 2024 0.0956 0.1200 0.0956 0.0956 5,800 +0.02(+20.40%)
Feb 16, 2024 0.1078 0.1078 0.0794 0.0794 5,675 -0.02(-23.51%)
Feb 15, 2024 0.0845 0.1038 0.0780 0.1038 20,689 +0.00(+0.29%)
Feb 14, 2024 0.1035 0.1035 0.1035 0.1035 3,200 -0.01(-4.61%)
Feb 13, 2024 0.1270 0.1270 0.0800 0.1085 5,027 -0.02(-14.63%)
Feb 12, 2024 0.0800 0.1271 0.0800 0.1271 13,809 +0.03(+33.37%)
Feb 09, 2024 0.0920 0.1000 0.0890 0.0953 4,284 +0.02(+19.12%)
Feb 08, 2024 0.0940 0.0940 0.0780 0.0800 148,905 -0.01(-5.88%)
Feb 06, 2024 0.0850 51 -0.01(-9.57%)
Feb 02, 2024 0.0940 0 +0.00(+3.30%)
Feb 01, 2024 0.0950 0.0950 0.0910 0.0910 17,000 +0.00(+1.11%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 3,025 -0.01(-10.00%)
Jan 30, 2024 0.1200 0.1200 0.0850 0.1000 39,400 -0.01(-5.30%)
Jan 29, 2024 0.0900 0.1056 0.0900 0.1056 11,006 +0.00(+0.00%)
Jan 26, 2024 0.1056 0.1056 0.1056 0.1056 5,610 +0.02(+24.24%)
Jan 24, 2024 0.0850 0 -0.03(-29.17%)
Jan 23, 2024 0.0840 0.1200 0.0840 0.1200 71,050 +0.02(+21.95%)
Jan 22, 2024 0.0991 0.0991 0.0984 0.0984 7,000 +0.01(+17.14%)
Jan 19, 2024 0.1073 0.1330 0.0840 0.0840 81,177 -0.03(-23.64%)
Jan 18, 2024 0.1144 0.1144 0.0900 0.1100 27,131 +0.00(+0.00%)
Jan 17, 2024 0.1183 0.1297 0.1100 0.1100 52,850 +0.01(+10.00%)
Jan 16, 2024 0.1000 0.1000 0.1000 0.1000 2,069 -0.03(-22.84%)
Jan 12, 2024 0.0844 0.1524 0.0798 0.1296 177,939 +0.02(+17.82%)
Jan 11, 2024 0.0800 0.1100 0.0800 0.1100 5,716 +0.01(+10.00%)
Jan 10, 2024 0.1000 0.1000 0.0850 0.1000 46,300 +0.01(+17.65%)
Jan 09, 2024 0.1170 0.1170 0.0800 0.0850 22,274 -0.00(-5.56%)
Jan 08, 2024 0.0900 0.0900 0.0900 0.0900 32,650 +0.01(+11.66%)
Jan 05, 2024 0.1197 0.1197 0.0806 0.0806 12,450 -0.02(-19.64%)
Jan 04, 2024 0.1100 0.1100 0.1003 0.1003 12,100 -0.00(-4.39%)
Jan 03, 2024 0.1200 0.1200 0.1000 0.1049 17,274 -0.01(-5.07%)
Jan 02, 2024 0.1013 0.1105 0.1000 0.1105 1,272 +0.01(+9.19%)
Dec 29, 2023 0.1023 0.1158 0.0825 0.1012 24,734 +0.01(+12.69%)
Dec 28, 2023 0.0822 0.1007 0.0822 0.0898 90,549 +0.00(+1.13%)
Dec 27, 2023 0.0920 0.0920 0.0888 0.0888 3,762 -0.00(-1.33%)
Dec 26, 2023 0.1000 0.1000 0.0850 0.0900 43,951 +0.01(+12.50%)
Dec 22, 2023 0.0855 0.0855 0.0800 0.0800 13,000 -0.01(-14.89%)
Dec 21, 2023 0.1200 0.1200 0.0909 0.0940 20,135 -0.02(-14.23%)
Dec 20, 2023 0.0990 0.1096 0.0940 0.1096 173,996 +0.00(+4.38%)
Dec 19, 2023 0.1095 0.1127 0.0990 0.1050 39,737 +0.01(+7.14%)
Dec 18, 2023 0.1115 0.1200 0.0980 0.0980 20,596 -0.00(-4.85%)
Dec 15, 2023 0.1050 0.1200 0.1030 0.1030 28,100 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1094 0.0940 0.1030 8,912 +0.00(+0.00%)
Dec 13, 2023 0.1043 0.1115 0.1030 0.1030 28,072 -0.01(-7.62%)
Dec 12, 2023 0.1115 0.1115 0.1030 0.1115 13,021 +0.01(+9.64%)
Dec 11, 2023 0.1125 0.1125 0.1017 0.1017 8,000 -0.02(-13.23%)
Dec 08, 2023 0.1233 0.1400 0.1172 0.1172 79,045 -0.01(-10.12%)
Dec 07, 2023 0.1304 0.1304 0.1190 0.1304 12,000 +0.00(+0.00%)
Dec 06, 2023 0.1193 0.1464 0.1193 0.1304 10,250 -0.00(-2.03%)
Dec 05, 2023 0.1437 0.1437 0.1331 0.1331 7,205 -0.02(-10.73%)
Dec 04, 2023 0.1491 0.1491 0.1491 0.1491 165 +0.00(+3.40%)
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.