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 (%)
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%)
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.