Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1300 +0.0100 (+8.33%)
Official Closing Price Updated: 12:35 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 1.600 1.710 1.500 1.660 21,442 -0.02(-1.19%)
Feb 28, 2023 1.710 1.710 1.680 1.680 1,136 -0.01(-0.59%)
Feb 27, 2023 1.800 1.800 1.690 1.690 4,468 -0.09(-5.06%)
Feb 24, 2023 1.890 1.890 1.750 1.780 3,600 -0.14(-7.29%)
Feb 23, 2023 1.920 1.920 1.920 1.920 138 +0.02(+1.05%)
Feb 22, 2023 1.920 1.920 1.900 1.900 1,300 -0.05(-2.56%)
Feb 21, 2023 1.950 1.950 1.900 1.950 1,350 -0.05(-2.50%)
Feb 17, 2023 2.000 0 +0.00(+0.00%)
Feb 16, 2023 1.970 2.000 1.970 2.000 2,800 +0.03(+1.52%)
Feb 15, 2023 2.040 2.040 1.970 1.970 1,543 -0.03(-1.50%)
Feb 14, 2023 2.030 2.050 2.000 2.000 2,900 -0.03(-1.48%)
Feb 13, 2023 2.050 2.050 2.010 2.030 10,809 -0.02(-0.98%)
Feb 10, 2023 2.050 2.050 2.020 2.050 2,520 -0.05(-2.38%)
Feb 09, 2023 2.190 2.190 2.100 2.100 962 -0.09(-4.11%)
Feb 08, 2023 2.190 2.190 2.190 2.190 125 +0.05(+2.34%)
Feb 07, 2023 2.140 2.140 2.140 2.140 172 +0.04(+1.90%)
Feb 06, 2023 2.140 2.140 2.010 2.100 1,600 +0.00(+0.00%)
Feb 03, 2023 2.100 2.200 2.100 2.100 2,208 +0.00(+0.00%)
Feb 02, 2023 1.970 2.100 1.970 2.100 3,124 +0.10(+5.00%)
Feb 01, 2023 1.980 2.010 1.980 2.000 3,545 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.