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 (%)
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%)
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.