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 )

0.1250 +0.0150 (+13.64%)
Official Closing Price Updated: 2:50 PM EDT, May 10, 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 (%)
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%)
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.