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 (%)
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%)
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.