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 (%)
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.