Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abionyx Pharma (OP: )

0.6460 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 21, 2023 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 (%)
Nov 25, 2019 0.0538 0.0538 0.0538 0 +0.01(+33.83%)
Nov 22, 2019 0.0401 0.0402 0.0401 0.0402 15,000 -0.00(-0.25%)
Nov 19, 2019 0.0403 0.0403 0.0403 0 -0.01(-20.04%)
Nov 18, 2019 0.0504 0.0504 0.0504 0.0504 17,200 -0.00(-4.91%)
Nov 14, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Nov 13, 2019 0.0530 0.0530 0.0530 0.0530 5,000 -0.01(-8.62%)
Nov 08, 2019 0.0580 0.0580 0.0580 0 +0.01(+19.34%)
Nov 05, 2019 0.0486 0.0486 0.0486 0 -0.00(-2.02%)
Nov 04, 2019 0.0552 0.0560 0.0496 0.0496 38,268 +0.00(+0.00%)
Nov 01, 2019 0.0444 0.0496 0.0444 0.0496 10,700 -0.00(-0.80%)
Oct 31, 2019 0.0540 0.0560 0.0500 0.0500 14,240 -0.01(-13.94%)
Oct 30, 2019 0.0581 0.0581 0.0581 0.0581 2,350 -0.14(-70.95%)
Oct 29, 2019 0.2000 0.2000 0.2000 0.2000 260 +0.14(+225.73%)
Oct 28, 2019 0.0632 0.0632 0.0614 0.0614 1,500 +0.01(+9.45%)
Oct 23, 2019 0.0561 0.0561 0.0561 0 -0.01(-20.54%)
Oct 22, 2019 0.0630 0.0706 0.0630 0.0706 1,487 +0.00(+1.29%)
Oct 21, 2019 0.0737 0.0737 0.0697 0.0697 1,900 -0.00(-0.43%)
Oct 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Oct 15, 2019 0.0680 0.0680 0.0680 0 -0.01(-12.93%)
Oct 10, 2019 0.0781 0.0781 0.0781 0 +0.01(+7.72%)
Oct 09, 2019 0.0725 0.0725 0.0725 0.0725 495 -0.01(-16.28%)
Oct 08, 2019 0.0866 0.0866 0.0866 0.0866 100 -0.00(-2.70%)
Oct 07, 2019 0.0915 0.0915 0.0890 0.0890 14,500 +0.00(+1.48%)
Oct 04, 2019 0.0877 0.0877 0.0877 0.0877 1,000 +0.01(+7.87%)
Oct 03, 2019 0.0995 0.0995 0.0813 0.0813 60,000 -0.02(-20.84%)
Oct 02, 2019 0.1028 0.1028 0.1027 0.1027 2,400 -0.02(-15.68%)
Oct 01, 2019 0.1218 0.1218 0.1218 0.1218 5,000 -0.01(-7.24%)
Sep 30, 2019 0.1342 0.1342 0.1313 0.1313 1,250 -0.01(-4.16%)
Sep 26, 2019 0.1370 0.1370 0.1370 0 -0.00(-0.51%)
Sep 25, 2019 0.1444 0.1451 0.1377 0.1377 6,287 -0.01(-4.77%)
Sep 24, 2019 0.1446 0.1446 0.1446 0.1446 11,000 -0.00(-0.41%)
Sep 23, 2019 0.1452 0.1452 0.1452 1,950 +0.00(+0.00%)
Sep 19, 2019 0.1452 0.1452 0.1452 0 -0.00(-2.68%)
Sep 16, 2019 0.1492 0.1492 0.1492 0 +0.01(+7.11%)
Sep 12, 2019 0.1393 0.1393 0.1393 0 +0.01(+5.45%)
Sep 11, 2019 0.1318 0.1321 0.1318 0.1321 16,000 +0.01(+4.10%)
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.