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 (%)
Nov 30, 2018 0.1376 0.1479 0.1376 0.1479 3,200 +0.03(+24.70%)
Nov 28, 2018 0.1186 0.1186 0.1186 0 -0.01(-8.98%)
Nov 26, 2018 0.1303 0.1303 0.1303 0 -0.01(-6.06%)
Nov 20, 2018 0.1387 0.1387 0.1387 0 -0.03(-16.90%)
Nov 19, 2018 0.1669 0.1669 0.1669 0.1669 3,500 +0.00(+0.48%)
Nov 16, 2018 0.1699 0.1699 0.1661 0.1661 5,000 -0.02(-11.37%)
Nov 09, 2018 0.1874 0.1874 0.1874 0 -0.02(-9.07%)
Nov 08, 2018 0.2062 0.2062 0.2061 0.2061 29,775 +0.01(+2.95%)
Nov 02, 2018 0.2002 0.2002 0.2002 0 +0.00(+1.78%)
Nov 01, 2018 0.1967 0.1967 0.1967 0.1967 4,761 -0.01(-5.02%)
Oct 31, 2018 0.1770 0.2071 0.1770 0.2071 6,920 +0.04(+20.83%)
Oct 30, 2018 0.1940 0.1940 0.1714 0.1714 10,000 -0.02(-11.42%)
Oct 29, 2018 0.1935 0.1935 0.1935 0.1935 1,000 -0.01(-3.15%)
Oct 26, 2018 0.2004 0.2004 0.1966 0.1998 4,000 -0.01(-6.33%)
Oct 25, 2018 0.2133 0.2133 0.2133 0.2133 31,753 -0.01(-2.42%)
Oct 24, 2018 0.2118 0.2186 0.2118 0.2186 4,200 +0.00(+0.51%)
Oct 23, 2018 0.1872 0.2175 0.1872 0.2175 12,500 +0.00(+0.93%)
Oct 22, 2018 0.2176 0.2176 0.2116 0.2155 12,880 +0.01(+2.52%)
Oct 19, 2018 0.2491 0.2495 0.2089 0.2102 21,200 -0.05(-18.56%)
Oct 17, 2018 0.2581 0.2581 0.2581 0 -0.00(-0.73%)
Oct 16, 2018 0.2455 0.2600 0.2455 0.2600 1,400 +0.03(+11.73%)
Oct 12, 2018 0.2327 0.2327 0.2327 0 +0.00(+1.17%)
Oct 11, 2018 0.2327 0.2539 0.2222 0.2300 51,529 -0.02(-8.40%)
Oct 10, 2018 0.2595 0.2635 0.2400 0.2511 84,483 -0.02(-8.32%)
Oct 09, 2018 0.2868 0.2868 0.2734 0.2739 11,227 -0.01(-2.73%)
Oct 05, 2018 0.2816 0.2816 0.2816 0 -0.01(-2.66%)
Oct 04, 2018 0.2900 0.2931 0.2893 0.2893 100,500 -0.00(-0.24%)
Oct 03, 2018 0.2900 0.2900 0.2900 0.2900 6,500 -0.02(-6.84%)
Oct 02, 2018 0.3227 0.3452 0.3100 0.3113 40,178 -0.02(-6.60%)
Oct 01, 2018 0.3228 0.3414 0.3228 0.3333 5,100 +0.05(+17.77%)
Sep 27, 2018 0.2830 0.2830 0.2830 0 -0.00(-1.19%)
Sep 26, 2018 0.3164 0.3164 0.2864 0.2864 13,495 -0.03(-9.51%)
Sep 25, 2018 0.3342 0.3342 0.3165 0.3165 26,750 -0.03(-8.45%)
Sep 24, 2018 0.3579 0.3584 0.3352 0.3457 21,850 -0.01(-1.54%)
Sep 21, 2018 0.3564 0.3767 0.3511 0.3511 18,100 +0.02(+5.72%)
Sep 20, 2018 0.3703 0.3703 0.3321 0.3321 41,170 -0.04(-11.44%)
Sep 19, 2018 0.3779 0.3838 0.3600 0.3750 38,977 +0.03(+10.29%)
Sep 18, 2018 0.3100 0.3438 0.3100 0.3400 46,010 +0.03(+9.64%)
Sep 17, 2018 0.3300 0.3300 0.3101 0.3101 13,823 +0.00(+0.62%)
Sep 14, 2018 0.3200 0.3200 0.3057 0.3082 19,700 -0.01(-3.05%)
Sep 13, 2018 0.3597 0.3818 0.3179 0.3179 166,318 +0.01(+3.79%)
Sep 12, 2018 0.3063 0.3063 0.3063 0.3063 3,300 +0.06(+24.71%)
Sep 11, 2018 0.2456 0.2456 0.2456 0.2456 8,000 -0.00(-0.85%)
Sep 06, 2018 0.2477 0.2477 0.2477 0 -0.01(-3.17%)
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.