Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Algernon Pharmaceuticalsinc (CSE: AGN )

0.0800 UNCHANGED
Official Closing Price Updated: 1:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.500 2.500 2.500 2.500 600 +0.19(+8.23%)
Nov 29, 2022 2.450 2.450 2.240 2.310 3,215 -0.19(-7.60%)
Nov 28, 2022 2.450 2.500 2.420 2.500 3,856 +0.03(+1.21%)
Nov 25, 2022 2.500 2.500 2.260 2.470 4,061 -0.08(-3.14%)
Nov 24, 2022 2.550 2.550 2.550 2.550 600 -0.05(-1.92%)
Nov 23, 2022 2.750 2.750 2.600 2.600 6,739 -0.36(-12.16%)
Nov 22, 2022 2.900 2.960 2.700 2.960 4,606 +0.00(+0.00%)
Nov 21, 2022 2.800 2.990 2.720 2.960 5,030 -0.04(-1.33%)
Nov 18, 2022 2.990 3.000 2.880 3.000 3,100 +0.00(+0.00%)
Nov 17, 2022 3.050 3.050 3.000 3.000 1,200 +0.09(+3.09%)
Nov 16, 2022 3.000 3.000 2.870 2.910 3,103 -0.04(-1.36%)
Nov 15, 2022 3.050 3.050 2.840 2.950 1,700 -0.02(-0.67%)
Nov 14, 2022 3.000 3.000 2.970 2.970 3,530 -0.03(-1.00%)
Nov 11, 2022 3.160 3.220 3.000 3.000 4,818 -0.15(-4.76%)
Nov 10, 2022 3.230 3.230 3.150 3.150 7,683 -0.07(-2.17%)
Nov 09, 2022 2.950 3.240 2.950 3.220 4,085 +0.39(+13.78%)
Nov 08, 2022 2.720 2.830 2.690 2.830 5,209 +0.32(+12.75%)
Nov 07, 2022 2.530 2.600 2.510 2.510 2,305 +0.09(+3.72%)
Nov 04, 2022 2.510 2.560 2.420 2.420 8,300 -0.12(-4.72%)
Nov 03, 2022 2.600 2.600 2.500 2.540 15,300 -0.02(-0.78%)
Nov 02, 2022 2.690 2.690 2.560 2.560 2,851 -0.12(-4.48%)
Nov 01, 2022 2.680 2.680 2.670 2.680 1,310 -0.02(-0.74%)
Oct 31, 2022 2.720 2.750 2.570 2.700 4,250 -0.10(-3.57%)
Oct 28, 2022 2.930 2.930 2.800 2.800 2,470 +0.03(+1.08%)
Oct 27, 2022 2.770 2.920 2.770 2.770 3,427 -0.12(-4.15%)
Oct 26, 2022 2.890 2.910 2.860 2.890 4,000 +0.08(+2.85%)
Oct 25, 2022 2.980 2.980 2.810 2.810 2,200 -0.09(-3.10%)
Oct 24, 2022 3.000 3.000 2.600 2.900 6,101 +0.00(+0.00%)
Oct 21, 2022 2.800 2.900 2.560 2.900 1,945 +0.10(+3.57%)
Oct 20, 2022 2.760 2.820 2.750 2.800 2,930 -0.10(-3.45%)
Oct 19, 2022 2.900 2.950 2.830 2.900 2,618 +0.05(+1.75%)
Oct 18, 2022 2.490 3.220 2.490 2.850 23,160 +0.53(+22.84%)
Oct 17, 2022 3.500 3.720 2.150 2.320 15,155 -1.17(-33.52%)
Oct 14, 2022 3.460 3.490 3.350 3.490 3,550 +0.04(+1.16%)
Oct 12, 2022 3.450 3.450 100 +0.05(+1.47%)
Oct 11, 2022 3.370 3.400 3.370 3.400 440 -0.15(-4.23%)
Oct 07, 2022 3.550 0 +0.03(+0.85%)
Oct 06, 2022 3.760 3.760 3.520 3.520 1,682 -0.05(-1.40%)
Oct 05, 2022 3.820 3.820 3.570 3.570 654 -0.15(-4.03%)
Oct 04, 2022 3.700 3.720 3.330 3.720 10,203 -0.03(-0.80%)
Oct 03, 2022 4.050 4.050 3.750 3.750 1,251 -0.45(-10.71%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.