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 (%)
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%)
Jan 04, 2022 4.100 4.100 4.100 4.100 6,796 +0.00(+0.00%)
Dec 31, 2021 4.100 4.100 4.100 0 -0.20(-4.65%)
Dec 30, 2021 4.250 4.300 4.090 4.300 19,238 +0.10(+2.38%)
Dec 29, 2021 4.450 4.450 4.090 4.200 27,765 -0.59(-12.32%)
Dec 24, 2021 4.790 4.790 4.790 0 +0.04(+0.84%)
Dec 23, 2021 4.800 4.800 4.750 4.750 880 -0.05(-1.04%)
Dec 22, 2021 4.700 4.950 4.700 4.800 3,841 +0.05(+1.05%)
Dec 21, 2021 4.810 4.810 4.750 4.750 12,086 -0.05(-1.04%)
Dec 20, 2021 4.980 5.000 4.760 4.800 3,202 -0.20(-4.00%)
Dec 17, 2021 4.810 5.000 4.810 5.000 1,413 -0.19(-3.66%)
Dec 16, 2021 5.010 5.190 5.000 5.190 7,228 +0.04(+0.78%)
Dec 15, 2021 5.710 5.900 5.150 5.150 5,893 -0.55(-9.65%)
Dec 14, 2021 5.490 5.900 5.350 5.700 13,204 +0.45(+8.57%)
Dec 13, 2021 5.110 5.500 5.110 5.250 9,001 +0.37(+7.58%)
Dec 10, 2021 4.250 5.090 4.150 4.880 12,398 +0.83(+20.49%)
Dec 09, 2021 4.220 4.250 4.010 4.050 2,483 +0.05(+1.25%)
Dec 08, 2021 3.750 4.400 3.750 4.000 23,101 +0.33(+8.99%)
Dec 07, 2021 3.500 4.000 3.500 3.670 6,828 +0.17(+4.86%)
Dec 06, 2021 3.700 3.710 3.250 3.500 16,650 -0.53(-13.15%)
Dec 03, 2021 4.330 4.380 3.900 4.030 5,183 -0.27(-6.28%)
Dec 02, 2021 4.550 4.550 4.150 4.300 9,263 -0.31(-6.72%)
Dec 01, 2021 5.010 5.250 4.610 4.610 3,308 -0.39(-7.80%)
Nov 30, 2021 5.200 5.210 5.000 5.000 4,294 -0.10(-1.96%)
Nov 29, 2021 6.180 6.180 5.100 5.100 5,820 -0.90(-15.00%)
Nov 26, 2021 6.040 6.200 6.000 6.000 1,997 -0.25(-4.00%)
Nov 25, 2021 6.320 6.400 5.800 6.250 4,317 -0.07(-1.11%)
Nov 24, 2021 6.000 7.000 5.000 6.320 22,443 +6.27(+12540.00%)
Nov 23, 2021 0.0500 0.0500 0.0450 0.0500 302,595 +0.01(+11.11%)
Nov 22, 2021 0.0500 0.0500 0.0450 0.0450 376,935 -0.00(-6.25%)
Nov 19, 2021 0.0500 0.0500 0.0450 0.0480 771,429 -0.01(-12.73%)
Nov 18, 2021 0.0600 0.0550 0.0500 0.0550 2,237,379 -0.01(-15.38%)
Nov 17, 2021 0.0700 0.0700 0.0650 0.0650 5,800 +0.00(+0.00%)
Nov 16, 2021 0.0700 0.0700 0.0650 0.0650 122,445 +0.00(+0.00%)
Nov 15, 2021 0.0650 0.0700 0.0650 0.0650 126,838 -0.01(-7.14%)
Nov 12, 2021 0.0650 0.0700 0.0600 0.0700 109,648 +0.01(+16.67%)
Nov 11, 2021 0.0650 0.0650 0.0600 0.0600 83,006 -0.01(-7.69%)
Nov 09, 2021 0.0650 0.0700 0.0650 0.0650 241,657 -0.01(-7.14%)
Nov 08, 2021 0.0700 0.0700 0.0650 0.0700 1,107,287 +0.00(+0.00%)
Nov 05, 2021 0.0700 0.0700 0.0650 0.0700 43,037 +0.00(+0.00%)
Nov 04, 2021 0.0750 0.0750 0.0650 0.0700 1,063,688 -0.00(-6.67%)
Nov 03, 2021 0.0750 0.0750 0.0700 0.0750 84,612 +0.00(+0.00%)
Nov 02, 2021 0.0750 0.0800 0.0700 0.0750 255,400 +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.