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

Abionyx Pharma (OP: HSEEF )

N/A 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 (%)
Sep 30, 2021 0.0522 0.0522 0.0425 0.0425 3,930 -0.00(-7.61%)
Sep 29, 2021 0.0460 0.0460 0.0460 0.0460 3,300 -0.01(-12.21%)
Sep 24, 2021 0.0524 0.0524 0.0524 0 -0.00(-5.92%)
Sep 20, 2021 0.0557 0.0557 0.0557 0 -0.00(-0.54%)
Sep 17, 2021 0.0560 0.0560 0.0560 0.0560 32,525 +0.01(+11.33%)
Sep 15, 2021 0.0503 0.0503 0.0503 0 -0.00(-1.37%)
Sep 14, 2021 0.0510 0.0510 0.0510 0.0510 4,000 -0.01(-15.70%)
Sep 10, 2021 0.0605 0.0605 0.0605 0 -0.00(-0.17%)
Sep 07, 2021 0.0606 0.0606 0.0606 0 -0.00(-7.06%)
Sep 03, 2021 0.0652 0.0652 0.0652 0.0652 900 +0.01(+18.98%)
Aug 31, 2021 0.0548 0.0548 0.0548 0 -0.01(-11.76%)
Aug 27, 2021 0.0621 0.0621 0.0621 0 +0.00(+2.31%)
Aug 26, 2021 0.0684 0.0684 0.0607 0.0607 1,100 +0.01(+11.58%)
Aug 25, 2021 0.0544 0.0544 0.0544 0.0544 2,980 +0.00(+7.72%)
Aug 24, 2021 0.0567 0.0567 0.0505 0.0505 1,995 -0.01(-9.82%)
Aug 19, 2021 0.0560 0.0560 0.0560 2,100 -0.00(-8.05%)
Aug 13, 2021 0.0609 0.0609 0.0609 0 +0.00(+1.50%)
Aug 12, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 11, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+18.58%)
Aug 09, 2021 0.0506 0.0506 0.0506 0 -0.01(-14.96%)
Aug 06, 2021 0.0595 0.0595 0.0595 0.0595 1,000 +0.01(+19.72%)
Aug 04, 2021 0.0497 0.0497 0.0497 0 -0.02(-23.30%)
Aug 03, 2021 0.0648 0.0648 0.0648 0.0648 1,000 +0.05(+483.78%)
Aug 02, 2021 0.0111 0.0111 0.0111 0.0111 19,998 -0.04(-78.24%)
Jul 30, 2021 0.0510 0.0510 0.0510 0.0510 10,000 -0.00(-0.58%)
Jul 29, 2021 0.0513 0.0513 0.0513 0.0513 10,000 -0.01(-9.68%)
Jul 27, 2021 0.0568 0.0568 0.0568 0 +0.01(+26.22%)
Jul 26, 2021 0.0490 0.0490 0.0450 0.0450 1,700 -0.00(-3.64%)
Jul 23, 2021 0.0600 0.0600 0.0467 0.0467 8,000 -0.01(-20.58%)
Jul 20, 2021 0.0588 0.0588 0.0588 0 +0.00(+7.10%)
Jul 15, 2021 0.0549 0.0549 0.0549 0 +0.00(+0.18%)
Jul 14, 2021 0.0548 0.0548 0.0548 0.0548 875 -0.01(-11.04%)
Jul 12, 2021 0.0616 0.0616 0.0616 4,800 -0.02(-22.52%)
Jul 09, 2021 0.0590 0.0795 0.0590 0.0795 2,000 +0.01(+8.02%)
Jul 08, 2021 0.0736 0.0736 0.0736 0.0736 700 -0.00(-0.54%)
Jul 06, 2021 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Jul 02, 2021 0.0700 0.0787 0.0700 0.0750 333,035 +0.01(+10.29%)
Jun 22, 2021 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 16, 2021 0.0680 0.0680 0.0680 0 -0.02(-21.21%)
Jun 14, 2021 0.0863 0.0863 0.0863 0 +0.02(+34.01%)
Jun 11, 2021 0.0644 0.0644 0.0644 0.0644 1,000 -0.00(-0.62%)
Jun 10, 2021 0.0753 0.0753 0.0648 0.0648 15,500 -0.00(-1.37%)
Jun 09, 2021 0.0657 0.0657 0.0657 0.0657 2,700 +0.00(+1.55%)
Jun 08, 2021 0.0753 0.0753 0.0647 0.0647 23,375 -0.01(-13.73%)
Jun 07, 2021 0.0743 0.0750 0.0743 0.0750 26,625 -0.00(-0.53%)
Jun 04, 2021 0.0723 0.0754 0.0723 0.0754 1,100 +0.00(+0.27%)
Jun 03, 2021 0.0752 0.0752 0.0752 0.0752 10,000 +0.01(+20.90%)
Jun 01, 2021 0.0622 0.0622 0.0622 0 -0.01(-17.07%)
May 26, 2021 0.0750 0.0750 0.0750 0 +0.01(+13.46%)
May 25, 2021 0.0550 0.0750 0.0550 0.0661 35,845 +0.02(+46.89%)
May 24, 2021 0.0450 0.0450 0.0450 0.0450 250 -0.02(-31.82%)
May 21, 2021 0.0660 0.0660 0.0660 0.0660 125 -0.01(-12.00%)
May 20, 2021 0.0750 0.0750 0.0750 0.0750 100 +0.01(+15.38%)
May 18, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 17, 2021 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.22%)
May 14, 2021 0.0650 0.0749 0.0650 0.0749 2,000 +0.02(+34.23%)
May 13, 2021 0.0739 0.0739 0.0558 0.0558 98,000 -0.01(-10.00%)
May 12, 2021 0.0620 0.0689 0.0620 0.0620 22,000 -0.00(-4.91%)
May 11, 2021 0.0652 0.0652 0.0652 0.0652 390 -0.01(-11.29%)
May 10, 2021 0.0735 0.0735 0.0735 0.0735 13,605 +0.00(+0.00%)
May 06, 2021 0.0735 0.0735 0.0735 0 +0.00(+0.27%)
May 05, 2021 0.0733 0.0733 0.0733 0.0733 1,500 +0.00(+4.71%)
May 04, 2021 0.0700 0.0700 0.0700 0.0700 560 +0.00(+0.00%)
Apr 30, 2021 0.0700 0.0700 0.0700 0 -0.00(-5.66%)
Apr 29, 2021 0.0742 0.0742 0.0742 0.0742 2,519 +0.00(+6.00%)
Apr 28, 2021 0.0735 0.0735 0.0700 0.0700 16,371 +0.00(+0.00%)
Apr 27, 2021 0.0700 0.0700 0.0700 0.0700 5,250 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Apr 23, 2021 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Apr 15, 2021 0.0750 0.0750 0.0750 0 +0.01(+9.33%)
Apr 14, 2021 0.0686 0.0686 0.0686 0.0686 5,000 -0.00(-4.19%)
Apr 12, 2021 0.0716 0.0716 0.0716 0 -0.00(-5.29%)
Apr 09, 2021 0.0777 0.0777 0.0756 0.0756 306,200 -0.00(-2.58%)
Apr 08, 2021 0.0776 0.0776 0.0776 9,000 +0.00(+0.00%)
Apr 06, 2021 0.0776 0.0776 0.0776 0 -0.00(-3.00%)
Apr 05, 2021 0.0738 0.0800 0.0738 0.0800 13,000 +0.00(+0.00%)
Mar 31, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 30, 2021 0.0750 0.0750 0.0750 0.0750 290 -0.01(-12.49%)
Mar 26, 2021 0.0857 0.0857 0.0857 0 +0.00(+0.00%)
Mar 19, 2021 0.0857 0.0857 0.0857 0 -0.01(-12.91%)
Mar 18, 2021 0.1000 0.1000 0.0984 0.0984 1,272 +0.00(+0.20%)
Mar 17, 2021 0.0982 0.0982 0.0982 0.0982 10,000 -0.01(-10.73%)
Mar 15, 2021 0.1100 0.1100 0.1100 0 +0.02(+24.86%)
Mar 12, 2021 0.0902 0.0902 0.0881 0.0881 4,300 +0.00(+0.34%)
Mar 11, 2021 0.0886 0.0900 0.0878 0.0878 14,500 +0.02(+25.25%)
Mar 08, 2021 0.0701 0.0701 0.0701 0 +0.00(+3.09%)
Mar 05, 2021 0.0749 0.0749 0.0680 0.0680 3,700 -0.01(-9.33%)
Mar 04, 2021 0.0792 0.0792 0.0750 0.0750 3,000 +0.00(+0.00%)
Mar 03, 2021 0.0750 0.0760 0.0661 0.0750 115,818 +0.00(+5.19%)
Mar 02, 2021 0.0750 0.0802 0.0713 0.0713 163,400 +0.01(+7.87%)
Mar 01, 2021 0.0750 0.0750 0.0661 0.0661 159,000 -0.01(-11.87%)
Feb 26, 2021 0.0750 0.0750 0.0750 0.0750 16,000 -0.00(-5.78%)
Feb 25, 2021 0.0796 0.0796 0.0796 0.0796 1,500 -0.01(-9.44%)
Feb 24, 2021 0.0888 0.0888 0.0879 0.0879 6,200 +0.00(+5.52%)
Feb 23, 2021 0.0823 0.0833 0.0823 0.0833 40,000 +0.01(+6.39%)
Feb 22, 2021 0.0783 0.0783 0.0783 0.0783 10,733 -0.02(-21.70%)
Feb 19, 2021 0.0962 0.1000 0.0962 0.1000 800 +0.00(+4.60%)
Feb 18, 2021 0.0956 0.0956 0.0956 0.0956 1,000 +0.00(+0.31%)
Feb 17, 2021 0.0953 0.0953 0.0953 0.0953 1,500 -0.00(-4.32%)
Feb 16, 2021 0.0985 0.0997 0.0976 0.0996 33,000 +0.00(+0.10%)
Feb 12, 2021 0.0995 0.0995 0.0995 0.0995 32,500 +0.01(+7.34%)
Feb 11, 2021 0.1036 0.1036 0.0927 0.0927 7,000 +0.00(+0.00%)
Feb 10, 2021 0.0927 0.0927 0.0927 0.0927 150 +0.00(+1.53%)
Feb 09, 2021 0.0863 0.0913 0.0850 0.0913 10,490 +0.00(+3.40%)
Feb 08, 2021 0.0883 0.0883 0.0883 0.0883 225 +0.00(+3.88%)
Feb 05, 2021 0.0900 0.0900 0.0835 0.0850 25,800 -0.01(-8.60%)
Feb 03, 2021 0.0930 0.0930 0.0930 0 +0.01(+9.41%)
Feb 01, 2021 0.0850 0.0850 0.0850 0 +0.01(+15.96%)
Jan 29, 2021 0.0870 0.0870 0.0733 0.0733 900 -0.02(-19.36%)
Jan 27, 2021 0.0909 0.0909 0.0909 0 +0.01(+11.53%)
Jan 26, 2021 0.0900 0.0900 0.0815 0.0815 20,718 -0.01(-9.44%)
Jan 25, 2021 0.0840 0.0915 0.0840 0.0900 24,100 -0.01(-10.00%)
Jan 22, 2021 0.1000 0.1000 0.1000 0.1000 15,300 +0.00(+4.28%)
Jan 21, 2021 0.0959 0.0959 0.0959 0.0959 245,857 +0.01(+10.48%)
Jan 20, 2021 0.0868 0.0868 0.0868 0.0868 350 +0.01(+6.77%)
Jan 14, 2021 0.0813 0.0813 0.0813 0 -0.01(-14.06%)
Jan 13, 2021 0.0946 0.0946 0.0946 0.0946 1,000 -0.00(-1.15%)
Jan 11, 2021 0.0957 0.0957 0.0957 0 +0.01(+12.59%)
Jan 08, 2021 0.0850 0.0938 0.0850 0.0850 22,500 -0.01(-11.09%)
Jan 07, 2021 0.0905 0.0956 0.0905 0.0956 30,437 +0.00(+0.63%)
Jan 05, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 04, 2021 0.0813 0.0950 0.0813 0.0950 10,924 +0.01(+10.47%)
Dec 31, 2020 0.0860 0.0860 0.0860 0 -0.01(-6.52%)
Dec 23, 2020 0.0920 0.0920 0.0920 0 +0.00(+0.77%)
Dec 21, 2020 0.0913 0.0913 0.0913 0 -0.00(-3.89%)
Dec 18, 2020 0.0950 0.0950 0.0950 0.0950 500 +0.01(+11.37%)
Dec 17, 2020 0.0853 0.0853 0.0853 0.0853 500 -0.01(-7.78%)
Dec 15, 2020 0.0925 0.0925 0.0925 0 -0.00(-2.73%)
Dec 14, 2020 0.0952 0.0991 0.0951 0.0951 19,998 +0.00(+1.06%)
Dec 11, 2020 0.1069 0.1069 0.0929 0.0941 23,300 -0.01(-12.06%)
Dec 10, 2020 0.1000 0.1070 0.1000 0.1070 17,400 +0.01(+7.65%)
Dec 09, 2020 0.1085 0.1085 0.0994 0.0994 1,525 -0.01(-9.64%)
Dec 08, 2020 0.1100 0.1100 0.1100 0.1100 24,600 +0.00(+0.00%)
Dec 07, 2020 0.1018 0.1100 0.1018 0.1100 21,999 +0.02(+17.02%)
Dec 04, 2020 0.0967 0.0967 0.0940 0.0940 20,000 -0.01(-7.75%)
Dec 03, 2020 0.0932 0.1019 0.0932 0.1019 77,140 +0.01(+6.15%)
Dec 02, 2020 0.0960 0.0960 0.0960 0.0960 9,000 +0.00(+2.13%)
Dec 01, 2020 0.0940 0.0950 0.0940 0.0940 6,500 -0.01(-13.76%)
Nov 30, 2020 0.1090 0.1090 0.1090 0.1090 25,512 +0.01(+6.86%)
Nov 27, 2020 0.1052 0.1129 0.1020 0.1020 133,200 +0.02(+26.55%)
Nov 25, 2020 0.0933 0.0933 0.0806 0.0806 12,200 +0.01(+11.33%)
Nov 23, 2020 0.0724 0.0724 0.0724 0 +0.01(+8.06%)
Nov 19, 2020 0.0670 0.0670 0.0670 0 -0.00(-1.62%)
Nov 11, 2020 0.0681 0.0681 0.0681 0 +0.00(+1.49%)
Nov 05, 2020 0.0671 0.0671 0.0671 0 -0.00(-1.90%)
Oct 30, 2020 0.0684 0.0684 0.0684 0 -0.00(-0.44%)
Oct 29, 2020 0.0511 0.0687 0.0511 0.0687 38,309 +0.01(+14.50%)
Oct 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-17.24%)
Oct 23, 2020 0.0725 0.0725 0.0725 0 +0.01(+18.66%)
Oct 22, 2020 0.0610 0.0611 0.0610 0.0611 53,000 +0.01(+24.69%)
Oct 21, 2020 0.0490 0.0490 0.0490 0.0490 3,000 -0.01(-10.91%)
Oct 19, 2020 0.0550 0.0550 0.0550 0 -0.00(-5.01%)
Oct 16, 2020 0.0580 0.0580 0.0579 0.0579 10,800 -0.00(-1.86%)
Oct 15, 2020 0.0430 0.0600 0.0404 0.0590 83,849 +0.02(+47.50%)
Oct 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Oct 06, 2020 0.0430 0.0430 0.0430 0 +0.01(+48.79%)
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.