Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Algernon Pharmaceuticals Inc. (AGNPF)

Compare
0.0600
0.0000
(0.00%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.06000.06000.06000.06000.0600-
Apr 14, 20250.06100.06100.05200.06000.06006,146
Apr 11, 20250.06300.06300.06300.06300.063010,048
Apr 10, 20250.05400.05400.05400.05400.0540132
Apr 9, 20250.05400.05400.05400.05400.0540-
Apr 8, 20250.05400.05400.05400.05400.05401,051
Apr 7, 20250.06120.06120.04840.04840.04841,600
Apr 4, 20250.06280.06280.06280.06280.0628-
Apr 3, 20250.06280.06280.06280.06280.0628200
Apr 2, 20250.06450.06450.06450.06450.06451,120
Apr 1, 20250.06450.06450.06450.06450.0645336
Mar 31, 20250.05430.05430.05430.05430.0543-
Mar 28, 20250.05750.05750.05430.05430.054315,140
Mar 27, 20250.05400.06200.05400.06200.0620120,916
Mar 26, 20250.06050.06050.06050.06050.0605200
Mar 25, 20250.06450.06450.06450.06450.0645-
Mar 24, 20250.06450.06450.06450.06450.064515,100
Mar 21, 20250.06350.06350.06350.06350.0635-
Mar 20, 20250.06350.06350.06350.06350.0635201
Mar 19, 20250.05700.05700.05700.05700.0570400
Mar 18, 20250.06650.06650.05700.06650.06654,528
Mar 17, 20250.06100.06100.06100.06100.06102,080
Mar 14, 20250.06050.06050.06050.06050.0605-
Mar 13, 20250.06320.06320.06050.06050.06051,660
Mar 12, 20250.06630.06630.06630.06630.0663-
Mar 11, 20250.06630.06630.06630.06630.066314,781
Mar 10, 20250.06000.06000.06000.06000.0600-
Mar 7, 20250.05830.06000.05830.06000.06001,966
Mar 6, 20250.05040.05040.05040.05040.0504-
Mar 5, 20250.05040.05040.05040.05040.0504-
Mar 4, 20250.05040.05040.05040.05040.0504230
Mar 3, 20250.06280.06280.06280.06280.0628-
Feb 28, 20250.06280.06280.06280.06280.0628400
Feb 27, 20250.05550.05550.05550.05550.0555216
Feb 26, 20250.05810.05810.05810.05810.0581-
Feb 25, 20250.05810.05810.05810.05810.0581-
Feb 24, 20250.06250.06250.05810.05810.058138,379
Feb 21, 20250.07000.07000.07000.07000.07008,200
Feb 20, 20250.06430.06430.06430.06430.0643-
Feb 19, 20250.06680.06680.06430.06430.06434,004
Feb 18, 20250.08110.08110.07000.07000.07008,226
Feb 14, 20250.07710.07970.07320.07320.073236,873
Feb 13, 20250.08150.08150.08150.08150.0815-
Feb 12, 20250.07000.08150.07000.08150.08151,875
Feb 11, 20250.08690.09000.08370.08500.08505,165
Feb 10, 20250.07970.07970.07970.07970.0797-
Feb 7, 20250.07970.07970.07970.07970.0797-
Feb 6, 20250.06240.08030.06170.07970.0797113,044
Feb 5, 20250.06530.06990.06210.06770.0677197,453
Feb 4, 20250.06100.06100.06100.06100.061010,204
Feb 3, 20250.05750.05750.05500.05500.055049,535
Jan 31, 20250.06050.06050.05750.05750.05751,540
Jan 30, 20250.05750.05750.05750.05750.05759,140
Jan 29, 20250.06500.06500.06170.06170.061710,194
Jan 28, 20250.05360.05360.05360.05360.0536-
Jan 27, 20250.05360.05360.05360.05360.0536-
Jan 24, 20250.05360.05360.05360.05360.05361,329
Jan 23, 20250.06130.06130.05650.05650.056544,304
Jan 22, 20250.05610.05610.05610.05610.0561820
Jan 21, 20250.05860.05860.05610.05610.05614,400
Jan 17, 20250.05000.05000.05000.05000.0500-
Jan 16, 20250.05000.05000.05000.05000.0500-
Jan 15, 20250.05000.05000.05000.05000.05006,200
Jan 14, 20250.05860.05860.05860.05860.0586-
Jan 13, 20250.05860.05860.05860.05860.058623,040
Jan 10, 20250.05910.06250.05910.06000.06006,119
Jan 8, 20250.05400.05400.05400.05400.0540-
Jan 7, 20250.05400.05400.05400.05400.054050,008
Jan 6, 20250.04400.05190.04400.05190.05196,080
Jan 3, 20250.04620.05000.04620.05000.050019,562
Jan 2, 20250.04630.04630.04630.04630.0463-
Dec 31, 20240.04630.05000.04630.04630.04638,248
Dec 30, 20240.04000.04700.04000.04700.04707,232
Dec 27, 20240.04600.04600.04600.04600.0460484
Dec 26, 20240.04700.04700.04700.04700.04701,540
Dec 24, 20240.04400.04400.04400.04400.04402,000
Dec 23, 20240.04700.04800.04700.04800.04802,010
Dec 20, 20240.04070.04680.03750.04140.04143,160
Dec 19, 20240.04100.04100.04100.04100.0410-
Dec 18, 20240.04100.04100.04100.04100.0410-
Dec 17, 20240.04800.04800.04100.04100.04101,934
Dec 16, 20240.04200.05150.04100.05150.05152,560
Dec 13, 20240.04170.05000.04100.04590.045913,776
Dec 12, 20240.04980.05000.04760.05000.05001,380
Dec 11, 20240.04830.05250.04600.04600.046014,862
Dec 10, 20240.05200.05200.05200.05200.0520-
Dec 9, 20240.05170.05200.05170.05200.05205,668
Dec 6, 20240.05200.05360.04830.05360.053621,256
Dec 5, 20240.05750.05750.05200.05550.055511,912
Dec 4, 20240.05800.05900.05200.05200.05201,708
Dec 3, 20240.05600.05740.05200.05740.05743,160
Dec 2, 20240.05550.05550.05100.05100.05102,268
Nov 29, 20240.05490.05490.05490.05490.0549-
Nov 27, 20240.05320.05490.05320.05490.05491,240
Nov 26, 20240.05940.06100.05360.05880.05886,860
Nov 25, 20240.05700.05700.05700.05700.0570-
Nov 22, 20240.05430.05700.05430.05700.05705,280
Nov 21, 20240.04600.05600.04600.05200.05203,500
Nov 20, 20240.05660.05660.05200.05200.05209,360
Nov 19, 20240.05480.05480.05480.05480.0548568
Nov 18, 20240.04500.05980.04500.05700.05702,614
Nov 15, 20240.05880.05880.05880.05880.0588108
Nov 14, 20240.05150.05200.05150.05200.05202,078
Nov 13, 20240.06170.06170.05200.05200.05205,060
Nov 12, 20240.05830.05830.05710.05710.05711,240
Nov 11, 20240.06220.07000.06220.06770.06772,938
Nov 8, 20240.04600.06260.04600.06260.06261,820
Nov 7, 20240.05680.06320.05000.06320.06328,208
Nov 6, 20240.04580.06040.04580.04800.04801,404
Nov 5, 20240.06430.06430.04610.06270.0627740
Nov 4, 20240.06020.06020.06020.06020.0602-
Nov 1, 20240.06020.06020.06020.06020.0602-
Oct 31, 20240.06020.06020.06020.06020.0602-
Oct 30, 20240.05930.06030.04800.06020.060215,350
Oct 29, 20240.05530.05530.05530.05530.0553121
Oct 28, 20240.06470.06470.05850.05850.058514,156
Oct 25, 20240.05630.06850.05630.06180.061811,777
Oct 24, 20240.06340.06340.06340.06340.0634-
Oct 23, 20240.06340.06340.06340.06340.0634-
Oct 22, 20240.06120.06340.06120.06340.063410,192
Oct 21, 20240.06160.06240.04800.04800.04803,556
Oct 18, 20240.05980.05980.05980.05980.0598-
Oct 17, 20240.04650.05980.04650.05980.0598900
Oct 16, 20240.06400.06400.06400.06400.0640274
Oct 15, 20240.05340.05490.05340.05490.05491,040
Oct 14, 20240.05170.05170.05170.05170.0517-
Oct 11, 20240.05370.05370.05170.05170.0517400
Oct 10, 20240.05750.05750.05750.05750.05754,622
Oct 9, 20240.06540.06540.06540.06540.0654100
Oct 8, 20240.06580.06580.06580.06580.065816,150
Oct 7, 20240.05800.05800.05800.05800.0580-
Oct 4, 20240.05800.05800.05800.05800.0580-
Oct 3, 20240.05800.05800.05800.05800.0580330
Oct 2, 20240.06060.06060.06060.06060.0606-
Oct 1, 20240.06060.06060.06060.06060.0606400
Sep 30, 20240.06530.06740.06530.06740.06745,009
Sep 27, 20240.06000.06000.06000.06000.0600-
Sep 26, 20240.04750.06190.04750.06000.06004,316
Sep 25, 20240.05890.05890.05890.05890.05892,670
Sep 24, 20240.06600.06600.06600.06600.066019,708
Sep 23, 20240.05300.05300.05300.05300.05302,664
Sep 20, 20240.06000.06000.05760.05760.05764,801
Sep 19, 20240.06510.06800.06510.06800.0680621
Sep 18, 20240.06930.06930.06930.06930.069312,000
Sep 17, 20240.07010.07010.07010.07010.07018,021
Sep 16, 20240.06680.06680.06200.06200.0620548
Sep 13, 20240.08130.08130.08130.08130.0813-
Sep 12, 20240.08130.08130.08130.08130.0813-
Sep 11, 20240.08130.08130.08130.08130.0813-
Sep 10, 20240.07640.08130.06000.08130.081314,101
Sep 9, 20240.07650.07650.07650.07650.0765-
Sep 6, 20240.06000.07650.06000.07650.07651,320
Sep 5, 20240.07730.07730.07730.07730.0773-
Sep 4, 20240.07730.07730.07730.07730.0773-
Sep 3, 20240.07730.08250.07730.07730.07733,612
Aug 30, 20240.08000.08000.08000.08000.080010,060
Aug 29, 20240.08510.08510.08510.08510.0851199
Aug 28, 20240.07730.07730.07730.07730.0773-
Aug 27, 20240.07730.07730.07730.07730.0773-
Aug 26, 20240.06130.08530.06130.07730.0773308
Aug 23, 20240.07620.08730.07620.08730.08735,322
Aug 22, 20240.07730.07730.07730.07730.0773-
Aug 21, 20240.07730.07730.07730.07730.0773-
Aug 20, 20240.07990.08010.07730.07730.07739,604
Aug 19, 20240.07710.07710.07710.07710.0771-
Aug 16, 20240.07710.07710.07710.07710.0771-
Aug 15, 20240.07980.07980.07710.07710.0771845
Aug 14, 20240.08760.08760.08760.08760.0876-
Aug 13, 20240.09310.09310.08760.08760.08762,560
Aug 12, 20240.09270.09270.09270.09270.09275,000
Aug 9, 20240.09270.09270.09270.09270.0927-
Aug 8, 20240.06570.09270.06570.09270.09272,689
Aug 7, 20240.09040.09040.08480.08480.08484,168
Aug 6, 20240.09010.09010.09010.09010.0901-
Aug 5, 20240.09010.09010.09010.09010.0901-
Aug 2, 20240.09010.09010.09010.09010.0901-
Aug 1, 20240.09010.09010.09010.09010.0901-
Jul 31, 20240.09010.09010.09010.09010.09011,068
Jul 30, 20240.08000.08000.08000.08000.0800-
Jul 29, 20240.08000.08000.08000.08000.0800-
Jul 26, 20240.10300.10300.07000.08000.08004,476
Jul 25, 20240.09100.09100.09100.09100.0910-
Jul 24, 20240.08980.09560.08650.09100.091015,414
Jul 23, 20240.10000.10000.08970.08970.089760,200
Jul 22, 20240.08100.08340.07000.07000.070042,000
Jul 19, 20240.10300.10300.10300.10300.1030450
Jul 18, 20240.10500.10500.10500.10500.1050-
Jul 17, 20240.09970.10500.09970.10500.105040,000
Jul 16, 20240.10280.10280.10280.10280.10281,000
Jul 15, 20240.09200.09200.09200.09200.09202,596
Jul 12, 20240.09000.09000.09000.09000.09001,008
Jul 11, 20240.08350.08350.08140.08140.0814308
Jul 10, 20240.08000.08000.08000.08000.0800460
Jul 9, 20240.09000.09420.09000.09420.09421,556
Jul 8, 20240.07910.07910.07910.07910.0791-
Jul 5, 20240.07910.07910.07910.07910.0791-
Jul 3, 20240.07910.07910.07910.07910.0791-
Jul 2, 20240.07910.07910.07910.07910.0791-
Jul 1, 20240.08260.08600.07910.07910.07917,260
Jun 28, 20240.08200.08200.08200.08200.0820-
Jun 27, 20240.08200.08200.08200.08200.0820-
Jun 26, 20240.08200.08200.08200.08200.0820-
Jun 25, 20240.08200.08200.08200.08200.0820-
Jun 24, 20240.09080.09080.08200.08200.0820298
Jun 21, 20240.10420.11910.07730.07730.077382,242
Jun 20, 20240.08940.08940.08940.08940.08944,548
Jun 18, 20240.09000.09000.09000.09000.0900-
Jun 17, 20240.09510.09510.09000.09000.0900472
Jun 14, 20240.09620.10000.09280.09910.099119,300
Jun 13, 20240.10280.10280.10280.10280.102820,508
Jun 12, 20240.10770.11140.10770.10980.10981,980
Jun 11, 20240.11400.11400.11170.11170.1117688
Jun 10, 20240.11220.11610.11220.11610.1161570
Jun 7, 20240.10100.10100.10100.10100.1010-
Jun 6, 20240.10100.10100.10100.10100.1010228
Jun 5, 20240.11000.11000.11000.11000.1100-
Jun 4, 20240.10490.11000.10490.11000.1100400
Jun 3, 20240.11500.11500.11500.11500.1150-
May 31, 20240.11500.11500.11500.11500.11501,024
May 30, 20240.10540.11020.10540.11020.1102504
May 29, 20240.10900.10900.10890.10890.1089548
May 28, 20240.11630.11630.11630.11630.1163-
May 24, 20240.10600.11630.10600.11630.11634,772
May 23, 20240.11940.11940.11940.11940.119420,000
May 22, 20240.11500.12300.11490.11490.114934,000
May 21, 20240.10150.10150.10150.10150.1015-
May 20, 20240.10150.10150.10150.10150.10155,016
May 17, 20240.09360.10540.09360.10540.10542,692
May 16, 20240.09880.09880.09000.09000.090017,324
May 15, 20240.09000.10940.09000.09890.098946,586
May 14, 20240.07880.09920.07880.09920.0992530
May 13, 20240.08910.08910.08600.08600.086020,150
May 10, 20240.08220.09200.08220.09200.092020,564
May 9, 20240.08300.08560.07960.07960.079625,008
May 8, 20240.08870.09030.08600.09030.090373,348
May 7, 20240.08870.08870.08870.08870.08874,056
May 6, 20240.07780.07780.07780.07780.0778-
May 3, 20240.08030.08030.07780.07780.07781,044
May 2, 20240.08230.08230.08230.08230.0823-
May 1, 20240.08230.08230.08230.08230.0823-
Apr 30, 20240.08230.08230.08230.08230.0823-
Apr 29, 20240.09500.09500.07860.08230.082310,377
Apr 26, 20240.08650.09140.08650.09140.09146,040
Apr 25, 20240.06700.08720.06700.08720.0872508
Apr 24, 20240.08900.08900.08900.08900.089021,500
Apr 23, 20240.07890.08900.07890.08900.089075,088
Apr 22, 20240.06060.07160.06060.07160.071612,208
Apr 19, 20240.06390.07560.06360.07560.07564,436
Apr 18, 20240.07080.07080.07080.07080.07081,304
Apr 17, 20240.06710.06710.06710.06710.0671-
Apr 16, 20240.06710.06710.06710.06710.0671100

Related Tickers

ANUA.BE XORTX Therapeutics Inc
0.7920
-1.25%
 
ANUA.F XORTX Therapeutics Inc.
0.7120
-2.47%
 
XRTX.V XORTX Therapeutics Inc.
1.2400
-7.46%
 
CMND Clearmind Medicine Inc.
0.9200
-0.35%
 
RGRX RegeneRx Biopharmaceuticals, Inc.
0.0002
0.00%
 
ARTH Arch Therapeutics, Inc.
0.2000
0.00%
 
RGBP Regen BioPharma, Inc.
0.0501
0.00%
 
PMN ProMIS Neurosciences, Inc.
0.5600
-6.67%
 
XRTX XORTX Therapeutics Inc.
0.9000
+0.41%
 
LSTA Lisata Therapeutics, Inc.
2.1700
+10.71%