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 (%)
Apr 30, 2019 0.1550 0.1685 0.1500 0.1511 45,011 -0.01(-4.06%)
Apr 29, 2019 0.1575 0.1575 0.1575 0.1575 1,000 +0.03(+21.81%)
Apr 26, 2019 0.1310 0.1310 0.1293 0.1293 14,000 -0.00(-1.30%)
Apr 22, 2019 0.1310 0.1310 0.1310 0 -0.01(-5.76%)
Apr 18, 2019 0.1390 0.1390 0.1390 0.1390 2,000 +0.00(+0.72%)
Apr 17, 2019 0.1380 0.1380 0.1380 0.1380 250 -0.01(-4.23%)
Apr 15, 2019 0.1441 0.1441 0.1441 0 +0.00(+0.91%)
Apr 12, 2019 0.1400 0.1500 0.1400 0.1428 21,800 +0.00(+2.00%)
Apr 11, 2019 0.1400 0.1400 0.1362 0.1400 34,250 -0.00(-3.11%)
Apr 10, 2019 0.1445 0.1445 0.1445 0.1445 5,000 -0.00(-0.76%)
Apr 09, 2019 0.1456 0.1456 0.1456 0.1456 4,000 +0.01(+3.63%)
Apr 08, 2019 0.1405 0.1405 0.1405 0.1405 10,000 -0.00(-1.13%)
Apr 04, 2019 0.1421 0.1421 0.1421 0 +0.00(+1.00%)
Apr 02, 2019 0.1407 0.1407 0.1407 0 -0.00(-2.36%)
Apr 01, 2019 0.1433 0.1442 0.1433 0.1441 20,000 +0.01(+10.85%)
Mar 29, 2019 0.1300 0.1300 0.1300 0.1300 18,500 -0.00(-2.18%)
Mar 28, 2019 0.1329 0.1329 0.1329 0.1329 8,000 +0.00(+3.42%)
Mar 27, 2019 0.1285 0.1285 0.1285 0.1285 52,775 -0.00(-1.15%)
Mar 26, 2019 0.1388 0.1388 0.1300 0.1300 6,000 -0.01(-3.70%)
Mar 25, 2019 0.1472 0.1472 0.1350 0.1350 22,000 -0.01(-10.00%)
Mar 21, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 20, 2019 0.1386 0.1500 0.1386 0.1500 5,600 +0.02(+12.36%)
Mar 19, 2019 0.1335 0.1335 0.1335 19,023 +0.00(+0.00%)
Mar 18, 2019 0.1465 0.1483 0.1335 0.1335 30,116 -0.01(-7.36%)
Mar 15, 2019 0.1441 0.1441 0.1441 0.1441 5,000 -0.01(-3.42%)
Mar 14, 2019 0.1465 0.1492 0.1455 0.1492 25,100 +0.00(+1.70%)
Mar 13, 2019 0.1500 0.1500 0.1467 0.1467 11,250 +0.01(+4.79%)
Mar 11, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 07, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 06, 2019 0.1594 0.1594 0.1450 0.1450 33,223 -0.01(-8.05%)
Mar 05, 2019 0.1537 0.1577 0.1537 0.1577 45,026 -0.01(-7.24%)
Mar 04, 2019 0.1693 0.1700 0.1693 0.1700 59,291 +0.00(+0.77%)
Mar 01, 2019 0.1634 0.1700 0.1574 0.1687 13,200 +0.02(+12.47%)
Feb 28, 2019 0.1481 0.1500 0.1481 0.1500 40,033 +0.00(+0.20%)
Feb 27, 2019 0.1497 0.1497 0.1497 0.1497 1,010 +0.00(+2.25%)
Feb 26, 2019 0.1458 0.1471 0.1458 0.1464 12,300 -0.00(-2.40%)
Feb 25, 2019 0.1500 0.1500 0.1500 0.1500 22,797 +0.00(+0.94%)
Feb 22, 2019 0.1314 0.1486 0.1314 0.1486 10,200 +0.00(+0.81%)
Feb 20, 2019 0.1474 0.1474 0.1474 0 +0.01(+5.81%)
Feb 19, 2019 0.1489 0.1489 0.1393 0.1393 12,250 -0.01(-5.43%)
Feb 12, 2019 0.1473 0.1473 0.1473 0 -0.00(-0.94%)
Feb 11, 2019 0.1487 0.1487 0.1487 0.1487 6,673 -0.00(-2.30%)
Feb 07, 2019 0.1522 0.1522 0.1522 0 -0.00(-2.19%)
Feb 06, 2019 0.1536 0.1567 0.1536 0.1556 6,600 -0.02(-13.56%)
Feb 04, 2019 0.1800 0.1800 0.1800 0 -0.00(-0.11%)
Feb 01, 2019 0.1802 0.1802 0.1802 0.1802 1,000 -0.01(-4.40%)
Jan 29, 2019 0.1885 0.1885 0.1885 0 -0.00(-0.95%)
Jan 25, 2019 0.1903 0.1903 0.1903 0 -0.00(-1.04%)
Jan 24, 2019 0.1525 0.1923 0.1525 0.1923 85,500 +0.06(+40.26%)
Jan 16, 2019 0.1371 0.1371 0.1371 0 -0.00(-3.04%)
Jan 11, 2019 0.1414 0.1414 0.1414 0 +0.01(+4.74%)
Jan 10, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+11.57%)
Jan 08, 2019 0.1210 0.1210 0.1210 0 -0.02(-13.57%)
Jan 04, 2019 0.1400 0.1400 0.1400 0 +0.01(+11.82%)
Dec 28, 2018 0.1252 0.1252 0.1252 0 -0.02(-16.48%)
Dec 13, 2018 0.1499 0.1499 0.1499 0 -0.00(-1.19%)
Dec 12, 2018 0.1479 0.1518 0.1479 0.1517 28,500 +0.01(+9.06%)
Dec 11, 2018 0.1391 0.1391 0.1391 0.1391 1,000 -0.00(-0.64%)
Dec 10, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 07, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+4.17%)
Dec 06, 2018 0.1350 0.1350 0.1344 0.1344 9,200 +0.00(+2.52%)
Dec 04, 2018 0.1432 0.1432 0.1311 0.1311 20,700 -0.01(-7.81%)
Dec 03, 2018 0.1460 0.1460 0.1422 0.1422 1,428 -0.01(-3.85%)
Nov 30, 2018 0.1376 0.1479 0.1376 0.1479 3,200 +0.03(+24.70%)
Nov 28, 2018 0.1186 0.1186 0.1186 0 -0.01(-8.98%)
Nov 26, 2018 0.1303 0.1303 0.1303 0 -0.01(-6.06%)
Nov 20, 2018 0.1387 0.1387 0.1387 0 -0.03(-16.90%)
Nov 19, 2018 0.1669 0.1669 0.1669 0.1669 3,500 +0.00(+0.48%)
Nov 16, 2018 0.1699 0.1699 0.1661 0.1661 5,000 -0.02(-11.37%)
Nov 09, 2018 0.1874 0.1874 0.1874 0 -0.02(-9.07%)
Nov 08, 2018 0.2062 0.2062 0.2061 0.2061 29,775 +0.01(+2.95%)
Nov 02, 2018 0.2002 0.2002 0.2002 0 +0.00(+1.78%)
Nov 01, 2018 0.1967 0.1967 0.1967 0.1967 4,761 -0.01(-5.02%)
Oct 31, 2018 0.1770 0.2071 0.1770 0.2071 6,920 +0.04(+20.83%)
Oct 30, 2018 0.1940 0.1940 0.1714 0.1714 10,000 -0.02(-11.42%)
Oct 29, 2018 0.1935 0.1935 0.1935 0.1935 1,000 -0.01(-3.15%)
Oct 26, 2018 0.2004 0.2004 0.1966 0.1998 4,000 -0.01(-6.33%)
Oct 25, 2018 0.2133 0.2133 0.2133 0.2133 31,753 -0.01(-2.42%)
Oct 24, 2018 0.2118 0.2186 0.2118 0.2186 4,200 +0.00(+0.51%)
Oct 23, 2018 0.1872 0.2175 0.1872 0.2175 12,500 +0.00(+0.93%)
Oct 22, 2018 0.2176 0.2176 0.2116 0.2155 12,880 +0.01(+2.52%)
Oct 19, 2018 0.2491 0.2495 0.2089 0.2102 21,200 -0.05(-18.56%)
Oct 17, 2018 0.2581 0.2581 0.2581 0 -0.00(-0.73%)
Oct 16, 2018 0.2455 0.2600 0.2455 0.2600 1,400 +0.03(+11.73%)
Oct 12, 2018 0.2327 0.2327 0.2327 0 +0.00(+1.17%)
Oct 11, 2018 0.2327 0.2539 0.2222 0.2300 51,529 -0.02(-8.40%)
Oct 10, 2018 0.2595 0.2635 0.2400 0.2511 84,483 -0.02(-8.32%)
Oct 09, 2018 0.2868 0.2868 0.2734 0.2739 11,227 -0.01(-2.73%)
Oct 05, 2018 0.2816 0.2816 0.2816 0 -0.01(-2.66%)
Oct 04, 2018 0.2900 0.2931 0.2893 0.2893 100,500 -0.00(-0.24%)
Oct 03, 2018 0.2900 0.2900 0.2900 0.2900 6,500 -0.02(-6.84%)
Oct 02, 2018 0.3227 0.3452 0.3100 0.3113 40,178 -0.02(-6.60%)
Oct 01, 2018 0.3228 0.3414 0.3228 0.3333 5,100 +0.05(+17.77%)
Sep 27, 2018 0.2830 0.2830 0.2830 0 -0.00(-1.19%)
Sep 26, 2018 0.3164 0.3164 0.2864 0.2864 13,495 -0.03(-9.51%)
Sep 25, 2018 0.3342 0.3342 0.3165 0.3165 26,750 -0.03(-8.45%)
Sep 24, 2018 0.3579 0.3584 0.3352 0.3457 21,850 -0.01(-1.54%)
Sep 21, 2018 0.3564 0.3767 0.3511 0.3511 18,100 +0.02(+5.72%)
Sep 20, 2018 0.3703 0.3703 0.3321 0.3321 41,170 -0.04(-11.44%)
Sep 19, 2018 0.3779 0.3838 0.3600 0.3750 38,977 +0.03(+10.29%)
Sep 18, 2018 0.3100 0.3438 0.3100 0.3400 46,010 +0.03(+9.64%)
Sep 17, 2018 0.3300 0.3300 0.3101 0.3101 13,823 +0.00(+0.62%)
Sep 14, 2018 0.3200 0.3200 0.3057 0.3082 19,700 -0.01(-3.05%)
Sep 13, 2018 0.3597 0.3818 0.3179 0.3179 166,318 +0.01(+3.79%)
Sep 12, 2018 0.3063 0.3063 0.3063 0.3063 3,300 +0.06(+24.71%)
Sep 11, 2018 0.2456 0.2456 0.2456 0.2456 8,000 -0.00(-0.85%)
Sep 06, 2018 0.2477 0.2477 0.2477 0 -0.01(-3.17%)
Sep 04, 2018 0.2558 0.2558 0.2558 0 -2.19(-89.56%)
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.