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 (%)
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%)
Jun 04, 2019 0.1595 0.1595 0.1595 0.1595 100 +0.00(+0.76%)
May 31, 2019 0.1583 0.1583 0.1583 0 -0.02(-9.18%)
May 30, 2019 0.1700 0.1743 0.1700 0.1743 23,500 +0.00(+2.53%)
May 29, 2019 0.1668 0.1700 0.1668 0.1700 1,000 +0.00(+0.00%)
May 28, 2019 0.1651 0.1700 0.1651 0.1700 5,980 +0.02(+16.12%)
May 23, 2019 0.1464 0.1464 0.1464 0 -0.01(-6.33%)
May 22, 2019 0.1694 0.1694 0.1563 0.1563 1,150 +0.01(+9.00%)
May 13, 2019 0.1434 0.1434 0.1434 0 -0.01(-9.41%)
May 10, 2019 0.1583 0.1583 0.1583 0.1583 3,800 -0.00(-0.44%)
May 08, 2019 0.1590 0.1590 0.1590 0 -0.00(-2.15%)
May 07, 2019 0.1670 0.1682 0.1508 0.1625 44,800 -0.01(-3.10%)
May 06, 2019 0.1677 0.1677 0.1677 0.1677 5,024 +0.02(+11.28%)
May 03, 2019 0.1643 0.1643 0.1507 0.1507 27,900 +0.01(+3.72%)
May 01, 2019 0.1453 0.1453 0.1453 0 -0.01(-3.84%)
Apr 30, 2019 0.1550 0.1685 0.1500 0.1511 45,011 -0.01(-4.06%)
Apr 29, 2019 0.1575 0.1575 0.1575 0.1575 1,000 +0.03(+21.81%)
Apr 26, 2019 0.1310 0.1310 0.1293 0.1293 14,000 -0.00(-1.30%)
Apr 22, 2019 0.1310 0.1310 0.1310 0 -0.01(-5.76%)
Apr 18, 2019 0.1390 0.1390 0.1390 0.1390 2,000 +0.00(+0.72%)
Apr 17, 2019 0.1380 0.1380 0.1380 0.1380 250 -0.01(-4.23%)
Apr 15, 2019 0.1441 0.1441 0.1441 0 +0.00(+0.91%)
Apr 12, 2019 0.1400 0.1500 0.1400 0.1428 21,800 +0.00(+2.00%)
Apr 11, 2019 0.1400 0.1400 0.1362 0.1400 34,250 -0.00(-3.11%)
Apr 10, 2019 0.1445 0.1445 0.1445 0.1445 5,000 -0.00(-0.76%)
Apr 09, 2019 0.1456 0.1456 0.1456 0.1456 4,000 +0.01(+3.63%)
Apr 08, 2019 0.1405 0.1405 0.1405 0.1405 10,000 -0.00(-1.13%)
Apr 04, 2019 0.1421 0.1421 0.1421 0 +0.00(+1.00%)
Apr 02, 2019 0.1407 0.1407 0.1407 0 -0.00(-2.36%)
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.