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, 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%)
Oct 05, 2020 0.0289 0.0289 0.0289 0.0289 100 -0.02(-42.20%)
Sep 18, 2020 0.0500 0.0500 0.0500 0 +0.01(+23.46%)
Sep 16, 2020 0.0405 0.0405 0.0405 0 +0.00(+0.00%)
Sep 08, 2020 0.0405 0.0405 0.0405 0 -0.00(-1.70%)
Sep 02, 2020 0.0412 0.0412 0.0412 0 -0.00(-2.14%)
Sep 01, 2020 0.0421 0.0421 0.0421 0.0421 10,000 -0.00(-0.24%)
Aug 31, 2020 0.0422 0.0422 0.0422 0.0422 42,000 +0.00(+0.72%)
Aug 27, 2020 0.0419 0.0419 0.0419 0 +0.00(+0.24%)
Aug 26, 2020 0.0418 0.0418 0.0418 0.0418 10,000 +0.00(+8.01%)
Aug 25, 2020 0.0387 0.0387 0.0387 0.0387 250 -0.02(-33.16%)
Aug 24, 2020 0.0579 0.0579 0.0579 11,006 +0.00(+0.00%)
Aug 20, 2020 0.0579 0.0579 0.0579 0 +0.01(+33.41%)
Aug 19, 2020 0.0580 0.0580 0.0434 0.0434 6,500 -0.01(-23.86%)
Aug 18, 2020 0.0570 0.0570 0.0570 0.0570 5,000 +0.01(+18.75%)
Aug 17, 2020 0.0528 0.0528 0.0480 0.0480 9,829 -0.00(-9.09%)
Aug 12, 2020 0.0528 0.0528 0.0528 0 -0.01(-13.73%)
Aug 10, 2020 0.0612 0.0612 0.0612 0 -0.00(-1.61%)
Aug 06, 2020 0.0622 0.0622 0.0622 0 +0.01(+24.40%)
Jul 29, 2020 0.0500 0.0500 0.0500 0 +0.00(+5.71%)
Jul 28, 2020 0.0473 0.0473 0.0473 0.0473 25,000 -0.01(-23.46%)
Jul 27, 2020 0.0618 0.0618 0.0618 0.0618 1,000 +0.00(+1.31%)
Jul 22, 2020 0.0610 0.0610 0.0610 0 -0.00(-6.30%)
Jul 21, 2020 0.0651 0.0651 0.0651 0.0651 3,500 -0.00(-0.76%)
Jul 20, 2020 0.0656 0.0656 0.0656 0.0656 30,487 +0.00(+0.00%)
Jul 17, 2020 0.0656 0.0656 0.0656 0.0656 1,500 +0.01(+21.48%)
Jul 16, 2020 0.0540 0.0540 0.0540 0.0540 1,000 +0.00(+0.56%)
Jul 14, 2020 0.0537 0.0537 0.0537 0 -0.01(-19.97%)
Jul 07, 2020 0.0671 0.0671 0.0671 0 +0.00(+0.00%)
Jul 02, 2020 0.0671 0.0671 0.0671 0 +0.00(+0.00%)
Jun 29, 2020 0.0671 0.0671 0.0671 0 +0.00(+4.52%)
Jun 23, 2020 0.0642 0.0642 0.0642 0 -0.00(-5.17%)
Jun 22, 2020 0.0677 0.0677 0.0677 0.0677 3,200 +0.00(+7.46%)
Jun 19, 2020 0.0629 0.0630 0.0629 0.0630 1,200 +0.00(+2.94%)
Jun 18, 2020 0.0612 0.0612 0.0612 0.0612 5,000 +0.01(+11.27%)
Jun 17, 2020 0.0550 0.0550 0.0550 80 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+8.70%)
Jun 08, 2020 0.0506 0.0506 0.0506 0 +0.01(+27.46%)
Jun 05, 2020 0.0397 0.0397 0.0397 0.0397 1,000 -0.01(-20.60%)
Jun 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+3.09%)
May 29, 2020 0.0485 0.0485 0.0485 0.0485 12,000 -0.01(-13.08%)
May 28, 2020 0.0410 0.0558 0.0410 0.0558 376,634 +0.01(+31.91%)
May 27, 2020 0.0423 0.0423 0.0423 0.0423 39,000 -0.01(-15.40%)
May 26, 2020 0.0500 0.0500 0.0500 0.0500 1,018 +0.00(+2.04%)
May 22, 2020 0.0350 0.0500 0.0350 0.0490 40,700 +0.01(+31.02%)
May 21, 2020 0.0374 0.0374 0.0374 0.0374 25,000 +0.01(+50.20%)
May 19, 2020 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
May 18, 2020 0.0200 0.0200 0.0200 0.0200 1,200 -0.02(-42.86%)
May 15, 2020 0.0350 0.0350 0.0350 0.0350 10,400 -0.00(-5.41%)
May 13, 2020 0.0370 0.0370 0.0370 0 -0.00(-0.54%)
May 11, 2020 0.0372 0.0372 0.0372 0 -0.00(-1.85%)
May 07, 2020 0.0379 0.0379 0.0379 0 +0.00(+0.80%)
May 06, 2020 0.0368 0.0376 0.0368 0.0376 2,539 +0.00(+1.62%)
May 05, 2020 0.0300 0.0378 0.0300 0.0370 20,196 -0.00(-2.12%)
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.