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, 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%)
Feb 01, 2022 7.070 7.500 7.010 7.350 6,116 +0.24(+3.38%)
Jan 31, 2022 7.650 7.110 11,445 -0.55(-7.18%)
Jan 28, 2022 7.850 7.850 7.660 7.660 7,588 -0.02(-0.26%)
Jan 27, 2022 7.750 7.900 7.650 7.680 3,519 -0.17(-2.17%)
Jan 26, 2022 8.050 8.320 7.660 7.850 4,980 -0.22(-2.73%)
Jan 25, 2022 8.000 8.300 8.000 8.070 5,499 +0.07(+0.88%)
Jan 24, 2022 9.000 9.000 8.000 8.000 4,990 -0.31(-3.73%)
Jan 21, 2022 9.000 9.360 8.000 8.310 14,264 -1.19(-12.53%)
Jan 20, 2022 9.200 9.730 9.200 9.500 5,133 -0.01(-0.11%)
Jan 19, 2022 11.20 11.20 9.360 9.510 18,975 -1.64(-14.71%)
Jan 18, 2022 10.05 11.90 10.05 11.15 25,795 +1.44(+14.83%)
Jan 17, 2022 8.740 10.00 8.740 9.710 25,527 +1.06(+12.25%)
Jan 14, 2022 8.740 9.100 8.250 8.650 30,541 +0.60(+7.45%)
Jan 13, 2022 6.940 8.340 6.850 8.050 20,451 +1.19(+17.35%)
Jan 12, 2022 6.500 7.100 6.460 6.860 15,966 +0.53(+8.37%)
Jan 11, 2022 5.890 6.330 5.850 6.330 16,789 +0.63(+11.05%)
Jan 10, 2022 5.400 5.890 5.400 5.700 18,085 +0.50(+9.62%)
Jan 07, 2022 5.000 5.400 4.850 5.200 10,454 +0.55(+11.83%)
Jan 06, 2022 4.200 4.650 4.200 4.650 9,464 +0.44(+10.45%)
Jan 05, 2022 4.190 4.350 4.020 4.210 3,763 +0.11(+2.68%)
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.