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 19, 2022 0.0003 0 -0.03(-99.00%)
Apr 18, 2022 0.0302 0.0302 0.0300 0.0300 81,000 -0.00(-6.25%)
Apr 05, 2022 0.0320 0 -0.01(-15.57%)
Apr 04, 2022 0.0379 0.0379 0.0379 0.0379 2,000 +0.01(+26.33%)
Mar 31, 2022 0.0300 0 +0.01(+33.33%)
Mar 16, 2022 0.0225 0 -0.01(-34.97%)
Feb 28, 2022 0.0346 0 +0.00(+0.58%)
Feb 16, 2022 0.0344 0 -0.01(-14.00%)
Feb 11, 2022 0.0400 0 +0.01(+32.01%)
Feb 04, 2022 0.0303 0 -0.01(-24.25%)
Jan 12, 2022 0.0400 0 -0.00(-2.68%)
Jan 06, 2022 0.0411 0.0411 0.0411 0 -0.01(-16.29%)
Jan 04, 2022 0.0491 0.0491 0.0491 0 +0.01(+30.93%)
Dec 31, 2021 0.0375 0.0375 0.0375 0 +0.00(+0.54%)
Dec 30, 2021 0.0373 0.0373 0.0373 0.0373 100 -0.00(-6.75%)
Dec 29, 2021 0.0433 0.0433 0.0400 0.0400 52,800 -0.00(-6.10%)
Dec 28, 2021 0.0426 0.0426 0.0426 0.0426 1,500 +0.01(+44.90%)
Dec 23, 2021 0.0294 0.0294 0.0294 0 +0.00(+0.34%)
Dec 22, 2021 0.0293 0.0293 0.0293 0.0293 1,000 +0.00(+0.34%)
Dec 21, 2021 0.0292 0.0292 0.0292 0.0292 5,000 -0.00(-1.02%)
Dec 16, 2021 0.0295 0.0295 0.0295 0 -0.00(-11.41%)
Dec 14, 2021 0.0333 0.0333 0.0333 0 +0.00(+12.12%)
Dec 09, 2021 0.0297 0.0297 0.0297 0 -0.01(-19.95%)
Dec 06, 2021 0.0371 0.0371 0.0371 0 +0.00(+0.00%)
Dec 02, 2021 0.0371 0.0371 0.0371 0 +0.00(+0.27%)
Dec 01, 2021 0.0373 0.0373 0.0370 0.0370 3,500 -0.00(-5.61%)
Nov 29, 2021 0.0392 0.0392 0.0392 0 -0.00(-5.31%)
Nov 24, 2021 0.0414 0.0414 0.0414 0 +0.00(+0.00%)
Nov 23, 2021 0.0335 0.0414 0.0335 0.0414 16,000 +0.00(+3.76%)
Nov 19, 2021 0.0399 0.0399 0.0399 0 -0.00(-4.55%)
Nov 17, 2021 0.0418 0.0418 0.0418 0 +0.00(+0.00%)
Nov 12, 2021 0.0418 0.0418 0.0418 0 +0.00(+9.71%)
Nov 09, 2021 0.0375 0.0381 0.0375 0.0381 225,645 +0.00(+0.00%)
Nov 08, 2021 0.0381 0.0381 0.0381 0.0381 1,200 -0.01(-21.12%)
Nov 04, 2021 0.0483 0.0483 0.0483 0 -0.00(-2.23%)
Nov 03, 2021 0.0491 0.0494 0.0491 0.0494 6,875 +0.01(+27.98%)
Oct 29, 2021 0.0386 0.0386 0.0386 1,000 -0.01(-11.67%)
Oct 19, 2021 0.0437 0.0437 0.0437 0 -0.00(-0.68%)
Oct 18, 2021 0.0440 0.0440 0.0440 0.0440 133,000 +0.00(+0.00%)
Oct 14, 2021 0.0440 0.0440 0.0440 70 -0.01(-15.55%)
Oct 12, 2021 0.0521 0.0521 0.0521 30 +0.01(+16.82%)
Oct 06, 2021 0.0446 0.0446 0.0446 0 +0.00(+3.96%)
Oct 04, 2021 0.0429 0.0429 0.0429 0 -0.01(-11.18%)
Oct 01, 2021 0.0483 0.0483 0.0483 0.0483 2,000 +0.01(+13.65%)
Sep 30, 2021 0.0522 0.0522 0.0425 0.0425 3,930 -0.00(-7.61%)
Sep 29, 2021 0.0460 0.0460 0.0460 0.0460 3,300 -0.01(-12.21%)
Sep 24, 2021 0.0524 0.0524 0.0524 0 -0.00(-5.92%)
Sep 20, 2021 0.0557 0.0557 0.0557 0 -0.00(-0.54%)
Sep 17, 2021 0.0560 0.0560 0.0560 0.0560 32,525 +0.01(+11.33%)
Sep 15, 2021 0.0503 0.0503 0.0503 0 -0.00(-1.37%)
Sep 14, 2021 0.0510 0.0510 0.0510 0.0510 4,000 -0.01(-15.70%)
Sep 10, 2021 0.0605 0.0605 0.0605 0 -0.00(-0.17%)
Sep 07, 2021 0.0606 0.0606 0.0606 0 -0.00(-7.06%)
Sep 03, 2021 0.0652 0.0652 0.0652 0.0652 900 +0.01(+18.98%)
Aug 31, 2021 0.0548 0.0548 0.0548 0 -0.01(-11.76%)
Aug 27, 2021 0.0621 0.0621 0.0621 0 +0.00(+2.31%)
Aug 26, 2021 0.0684 0.0684 0.0607 0.0607 1,100 +0.01(+11.58%)
Aug 25, 2021 0.0544 0.0544 0.0544 0.0544 2,980 +0.00(+7.72%)
Aug 24, 2021 0.0567 0.0567 0.0505 0.0505 1,995 -0.01(-9.82%)
Aug 19, 2021 0.0560 0.0560 0.0560 2,100 -0.00(-8.05%)
Aug 13, 2021 0.0609 0.0609 0.0609 0 +0.00(+1.50%)
Aug 12, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 11, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+18.58%)
Aug 09, 2021 0.0506 0.0506 0.0506 0 -0.01(-14.96%)
Aug 06, 2021 0.0595 0.0595 0.0595 0.0595 1,000 +0.01(+19.72%)
Aug 04, 2021 0.0497 0.0497 0.0497 0 -0.02(-23.30%)
Aug 03, 2021 0.0648 0.0648 0.0648 0.0648 1,000 +0.05(+483.78%)
Aug 02, 2021 0.0111 0.0111 0.0111 0.0111 19,998 -0.04(-78.24%)
Jul 30, 2021 0.0510 0.0510 0.0510 0.0510 10,000 -0.00(-0.58%)
Jul 29, 2021 0.0513 0.0513 0.0513 0.0513 10,000 -0.01(-9.68%)
Jul 27, 2021 0.0568 0.0568 0.0568 0 +0.01(+26.22%)
Jul 26, 2021 0.0490 0.0490 0.0450 0.0450 1,700 -0.00(-3.64%)
Jul 23, 2021 0.0600 0.0600 0.0467 0.0467 8,000 -0.01(-20.58%)
Jul 20, 2021 0.0588 0.0588 0.0588 0 +0.00(+7.10%)
Jul 15, 2021 0.0549 0.0549 0.0549 0 +0.00(+0.18%)
Jul 14, 2021 0.0548 0.0548 0.0548 0.0548 875 -0.01(-11.04%)
Jul 12, 2021 0.0616 0.0616 0.0616 4,800 -0.02(-22.52%)
Jul 09, 2021 0.0590 0.0795 0.0590 0.0795 2,000 +0.01(+8.02%)
Jul 08, 2021 0.0736 0.0736 0.0736 0.0736 700 -0.00(-0.54%)
Jul 06, 2021 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Jul 02, 2021 0.0700 0.0787 0.0700 0.0750 333,035 +0.01(+10.29%)
Jun 22, 2021 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 16, 2021 0.0680 0.0680 0.0680 0 -0.02(-21.21%)
Jun 14, 2021 0.0863 0.0863 0.0863 0 +0.02(+34.01%)
Jun 11, 2021 0.0644 0.0644 0.0644 0.0644 1,000 -0.00(-0.62%)
Jun 10, 2021 0.0753 0.0753 0.0648 0.0648 15,500 -0.00(-1.37%)
Jun 09, 2021 0.0657 0.0657 0.0657 0.0657 2,700 +0.00(+1.55%)
Jun 08, 2021 0.0753 0.0753 0.0647 0.0647 23,375 -0.01(-13.73%)
Jun 07, 2021 0.0743 0.0750 0.0743 0.0750 26,625 -0.00(-0.53%)
Jun 04, 2021 0.0723 0.0754 0.0723 0.0754 1,100 +0.00(+0.27%)
Jun 03, 2021 0.0752 0.0752 0.0752 0.0752 10,000 +0.01(+20.90%)
Jun 01, 2021 0.0622 0.0622 0.0622 0 -0.01(-17.07%)
May 26, 2021 0.0750 0.0750 0.0750 0 +0.01(+13.46%)
May 25, 2021 0.0550 0.0750 0.0550 0.0661 35,845 +0.02(+46.89%)
May 24, 2021 0.0450 0.0450 0.0450 0.0450 250 -0.02(-31.82%)
May 21, 2021 0.0660 0.0660 0.0660 0.0660 125 -0.01(-12.00%)
May 20, 2021 0.0750 0.0750 0.0750 0.0750 100 +0.01(+15.38%)
May 18, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 17, 2021 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.22%)
May 14, 2021 0.0650 0.0749 0.0650 0.0749 2,000 +0.02(+34.23%)
May 13, 2021 0.0739 0.0739 0.0558 0.0558 98,000 -0.01(-10.00%)
May 12, 2021 0.0620 0.0689 0.0620 0.0620 22,000 -0.00(-4.91%)
May 11, 2021 0.0652 0.0652 0.0652 0.0652 390 -0.01(-11.29%)
May 10, 2021 0.0735 0.0735 0.0735 0.0735 13,605 +0.00(+0.00%)
May 06, 2021 0.0735 0.0735 0.0735 0 +0.00(+0.27%)
May 05, 2021 0.0733 0.0733 0.0733 0.0733 1,500 +0.00(+4.71%)
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.