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, 2020 0.0374 0.0374 0.0343 0.0343 43,196 -0.01(-14.68%)
Apr 22, 2020 0.0402 0.0402 0.0402 0 +0.00(+0.50%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-0.99%)
Apr 20, 2020 0.0404 0.0404 0.0404 0.0404 100 -0.00(-0.25%)
Apr 15, 2020 0.0405 0.0405 0.0405 0 -0.00(-0.25%)
Apr 13, 2020 0.0406 0.0406 0.0406 0 -0.00(-5.36%)
Apr 03, 2020 0.0429 0.0429 0.0429 0 +0.00(+6.72%)
Apr 02, 2020 0.0300 0.0402 0.0300 0.0402 17,195 +0.00(+8.94%)
Mar 27, 2020 0.0369 0.0369 0.0369 0 -0.00(-2.12%)
Mar 26, 2020 0.0366 0.0411 0.0366 0.0377 85,897 +0.00(+3.01%)
Mar 25, 2020 0.0330 0.0371 0.0300 0.0366 42,033 -0.01(-15.47%)
Mar 23, 2020 0.0433 0.0433 0.0433 0 +0.00(+0.00%)
Mar 20, 2020 0.0434 0.0434 0.0399 0.0433 7,200 +0.00(+0.93%)
Mar 19, 2020 0.0326 0.0430 0.0300 0.0429 56,000 -0.00(-0.46%)
Mar 18, 2020 0.0431 0.0431 0.0431 0.0431 8,402 -0.00(-2.71%)
Mar 16, 2020 0.0443 0.0443 0.0443 0 -0.00(-0.67%)
Mar 13, 2020 0.0446 0.0446 0.0446 0.0446 29,000 +0.00(+0.00%)
Mar 12, 2020 0.0448 0.0448 0.0446 0.0446 17,097 -0.00(-6.11%)
Mar 06, 2020 0.0475 0.0475 0.0475 0 -0.00(-5.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 -0.01(-22.36%)
Feb 21, 2020 0.0644 0.0644 0.0644 0 -0.00(-4.73%)
Feb 18, 2020 0.0676 0.0676 0.0676 0 +0.01(+9.39%)
Feb 10, 2020 0.0618 0.0618 0.0618 0 -0.01(-8.44%)
Feb 03, 2020 0.0675 0.0675 0.0675 0 -0.02(-20.59%)
Jan 31, 2020 0.0850 0.0850 0.0850 0.0850 1,300 +0.00(+0.00%)
Jan 30, 2020 0.0850 0.0850 0.0850 0.0850 7,500 -0.00(-0.47%)
Jan 29, 2020 0.0854 0.0854 0.0854 2,412 +0.00(+0.00%)
Jan 27, 2020 0.0854 0.0854 0.0854 0 +0.00(+0.47%)
Jan 24, 2020 0.0850 0.0850 0.0850 0.0850 100 +0.03(+41.67%)
Jan 15, 2020 0.0600 0.0600 0.0600 0 +0.01(+23.20%)
Jan 13, 2020 0.0487 0.0487 0.0487 0 -0.00(-5.44%)
Jan 09, 2020 0.0515 0.0515 0.0515 0 -0.00(-2.46%)
Jan 06, 2020 0.0528 0.0528 0.0528 0 -0.01(-21.55%)
Jan 03, 2020 0.0673 0.0673 0.0673 0.0673 100 +0.01(+14.26%)
Jan 02, 2020 0.0540 0.0600 0.0540 0.0589 17,000 +0.02(+58.76%)
Dec 30, 2019 0.0371 0.0371 0.0371 0 -0.01(-22.71%)
Dec 27, 2019 0.0480 0.0480 0.0480 0.0480 9,000 -0.00(-5.14%)
Dec 23, 2019 0.0506 0.0506 0.0506 0 +0.02(+80.71%)
Dec 20, 2019 0.0280 0.0280 0.0280 0.0280 900 -0.01(-30.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0.0400 500 -0.00(-0.25%)
Dec 18, 2019 0.0401 0.0401 0.0401 0.0401 3,400 -0.00(-8.45%)
Dec 16, 2019 0.0438 0.0438 0.0438 0 +0.01(+32.73%)
Dec 13, 2019 0.0329 0.0330 0.0329 0.0330 15,000 -0.01(-18.11%)
Dec 12, 2019 0.0403 0.0403 0.0403 0.0403 5,000 +0.00(+0.00%)
Dec 11, 2019 0.0467 0.0467 0.0403 0.0403 4,400 -0.01(-11.62%)
Dec 04, 2019 0.0456 0.0456 0.0456 0 -0.01(-15.24%)
Dec 03, 2019 0.0538 0.0538 0.0538 0.0538 6,416 -0.00(-0.19%)
Dec 02, 2019 0.0491 0.0539 0.0481 0.0539 9,200 +0.00(+0.19%)
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%)
Sep 03, 2019 0.1269 0.1269 0.1269 0 +0.00(+2.09%)
Aug 27, 2019 0.1243 0.1243 0.1243 0 -0.00(-2.59%)
Aug 23, 2019 0.1276 0.1276 0.1276 0 -0.02(-12.00%)
Aug 21, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.14%)
Aug 19, 2019 0.1448 0.1448 0.1448 0 -0.01(-7.06%)
Aug 16, 2019 0.1558 0.1558 0.1558 0.1558 1,000 +0.02(+13.81%)
Aug 15, 2019 0.1369 0.1369 0.1369 0.1369 500 -0.01(-8.67%)
Aug 12, 2019 0.1499 0.1499 0.1499 0 -0.01(-6.31%)
Aug 09, 2019 0.1645 0.1645 0.1591 0.1600 7,100 +0.01(+10.27%)
Aug 08, 2019 0.1451 0.1451 0.1451 0.1451 500 -0.01(-7.64%)
Aug 02, 2019 0.1571 0.1571 0.1571 0 -0.00(-0.13%)
Aug 01, 2019 0.1546 0.1593 0.1546 0.1573 35,500 -0.02(-8.76%)
Jul 31, 2019 0.1600 0.1763 0.1600 0.1724 16,817 +0.02(+12.09%)
Jul 30, 2019 0.1557 0.1557 0.1538 0.1538 8,000 -0.01(-3.88%)
Jul 29, 2019 0.1609 0.1609 0.1600 0.1600 12,500 +0.01(+8.25%)
Jul 26, 2019 0.1478 0.1478 0.1478 0.1478 4,900 -0.01(-6.28%)
Jul 25, 2019 0.1582 0.1582 0.1577 0.1577 12,500 +0.01(+4.92%)
Jul 24, 2019 0.1563 0.1571 0.1503 0.1503 27,900 -0.01(-4.57%)
Jul 22, 2019 0.1575 0.1575 0.1575 0 +0.02(+12.26%)
Jul 19, 2019 0.1403 0.1403 0.1403 0.1403 700 +0.00(+0.21%)
Jul 18, 2019 0.1400 0.1400 0.1400 0.1400 1,750 +0.00(+0.00%)
Jul 16, 2019 0.1400 0.1400 0.1400 0 -0.01(-8.62%)
Jul 11, 2019 0.1532 0.1532 0.1532 0 -0.01(-3.47%)
Jul 10, 2019 0.1587 0.1587 0.1587 0.1587 2,000 +0.02(+10.59%)
Jul 09, 2019 0.1435 0.1435 0.1435 0.1435 800 -0.01(-9.23%)
Jul 08, 2019 0.1533 0.1581 0.1533 0.1581 40,000 +0.01(+3.47%)
Jul 05, 2019 0.1528 0.1528 0.1528 0.1528 10,400 +0.01(+10.64%)
Jun 24, 2019 0.1381 0.1381 0.1381 0 -0.00(-0.50%)
Jun 21, 2019 0.1388 0.1388 0.1388 0.1388 4,300 +0.00(+0.36%)
Jun 20, 2019 0.1535 0.1535 0.1383 0.1383 8,665 -0.02(-13.51%)
Jun 14, 2019 0.1599 0.1599 0.1599 0 -0.01(-3.56%)
Jun 12, 2019 0.1658 0.1658 0.1658 0 -0.00(-1.25%)
Jun 11, 2019 0.1662 0.1699 0.1662 0.1679 41,000 +0.00(+0.60%)
Jun 10, 2019 0.1543 0.1669 0.1543 0.1669 6,500 +0.01(+9.80%)
Jun 06, 2019 0.1520 0.1520 0.1520 0 -0.00(-0.33%)
Jun 05, 2019 0.1525 0.1525 0.1525 0.1525 3,000 -0.01(-4.39%)
Jun 04, 2019 0.1595 0.1595 0.1595 0.1595 100 +0.00(+0.76%)
May 31, 2019 0.1583 0.1583 0.1583 0 -0.02(-9.18%)
May 30, 2019 0.1700 0.1743 0.1700 0.1743 23,500 +0.00(+2.53%)
May 29, 2019 0.1668 0.1700 0.1668 0.1700 1,000 +0.00(+0.00%)
May 28, 2019 0.1651 0.1700 0.1651 0.1700 5,980 +0.02(+16.12%)
May 23, 2019 0.1464 0.1464 0.1464 0 -0.01(-6.33%)
May 22, 2019 0.1694 0.1694 0.1563 0.1563 1,150 +0.01(+9.00%)
May 13, 2019 0.1434 0.1434 0.1434 0 -0.01(-9.41%)
May 10, 2019 0.1583 0.1583 0.1583 0.1583 3,800 -0.00(-0.44%)
May 08, 2019 0.1590 0.1590 0.1590 0 -0.00(-2.15%)
May 07, 2019 0.1670 0.1682 0.1508 0.1625 44,800 -0.01(-3.10%)
May 06, 2019 0.1677 0.1677 0.1677 0.1677 5,024 +0.02(+11.28%)
May 03, 2019 0.1643 0.1643 0.1507 0.1507 27,900 +0.01(+3.72%)
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.