Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abattis Bioceuticals Corp (OP: ATTBF )

0.0001 UNCHANGED
Last Price Updated: 9:38 AM EDT, Nov 3, 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 (%)
May 30, 2014 0.7680 0.7680 0.7076 0.7400 162,765 -0.02(-2.63%)
May 29, 2014 0.7600 0.7710 0.7310 0.7600 137,469 +0.00(+0.00%)
May 28, 2014 0.7707 0.7790 0.6647 0.7600 364,344 -0.00(-0.13%)
May 27, 2014 0.6330 0.8040 0.6270 0.7610 662,169 +0.07(+9.86%)
May 23, 2014 0.6927 0.6927 0.6927 0 -0.01(-1.04%)
May 22, 2014 0.6870 0.8103 0.6215 0.7000 278,260 +0.00(+0.00%)
May 21, 2014 0.7450 0.7800 0.4460 0.7000 564,436 -0.08(-10.37%)
May 20, 2014 0.8191 0.8400 0.7656 0.7810 247,027 -0.03(-4.17%)
May 19, 2014 0.8400 0.8400 0.8150 0.8150 132,398 -0.03(-3.21%)
May 16, 2014 0.8880 0.9150 0.7850 0.8420 428,771 -0.07(-8.08%)
May 15, 2014 0.9620 0.9620 0.8950 0.9160 229,040 -0.04(-4.58%)
May 14, 2014 0.7950 0.9620 0.7859 0.9600 607,295 +0.16(+19.70%)
May 13, 2014 0.7832 0.8250 0.7680 0.8020 163,547 +0.02(+2.30%)
May 12, 2014 0.7413 0.8900 0.6500 0.7840 622,705 +0.05(+6.23%)
May 09, 2014 0.7930 0.7930 0.6909 0.7380 777,112 -0.11(-12.56%)
May 08, 2014 0.9710 0.9710 0.8100 0.8440 414,875 -0.11(-11.16%)
May 07, 2014 1.018 1.026 0.9000 0.9500 258,125 -0.03(-3.06%)
May 06, 2014 1.030 1.030 0.9490 0.9800 179,003 -0.05(-4.85%)
May 05, 2014 1.060 1.060 0.9450 1.030 248,430 -0.01(-0.96%)
May 02, 2014 1.070 1.090 1.006 1.040 155,390 -0.01(-0.95%)
May 01, 2014 0.8900 1.073 0.8780 1.050 516,896 +0.15(+16.67%)
Apr 30, 2014 0.9065 0.9500 0.8900 0.9000 292,452 -0.06(-6.49%)
Apr 29, 2014 1.000 1.016 0.8800 0.9625 550,211 -0.06(-5.64%)
Apr 28, 2014 1.070 1.080 0.9924 1.020 203,529 -0.05(-4.67%)
Apr 25, 2014 1.020 1.070 0.9500 1.070 374,763 +0.03(+2.88%)
Apr 24, 2014 1.010 1.100 0.9923 1.040 422,802 +0.01(+0.97%)
Apr 23, 2014 1.180 1.180 0.9300 1.030 536,279 -0.15(-12.71%)
Apr 22, 2014 1.085 1.206 0.1660 1.180 444,226 +0.01(+0.85%)
Apr 21, 2014 1.240 1.301 1.048 1.170 779,004 -0.02(-1.68%)
Apr 17, 2014 1.190 1.190 1.190 0 +0.12(+11.63%)
Apr 16, 2014 0.7658 1.070 0.7537 1.066 1,151,632 +0.32(+42.13%)
Apr 15, 2014 0.8950 0.9140 0.5804 0.7500 1,753,856 -0.14(-15.82%)
Apr 14, 2014 0.9969 1.123 0.8331 0.8910 1,649,437 -0.11(-10.90%)
Apr 11, 2014 1.253 2.500 0.9600 1.000 0 -0.33(-24.83%)
Apr 10, 2014 1.560 1.560 1.242 1.330 1,601,474 -0.17(-11.19%)
Apr 09, 2014 1.600 1.640 1.447 1.498 390,005 -0.05(-3.10%)
Apr 08, 2014 1.385 1.551 1.310 1.546 906,735 +0.17(+12.01%)
Apr 07, 2014 1.515 1.615 1.260 1.380 1,126,233 -0.13(-8.60%)
Apr 04, 2014 1.643 1.720 1.400 1.510 0 -0.05(-3.21%)
Apr 03, 2014 1.727 1.738 1.552 1.560 831,192 -0.16(-9.10%)
Apr 02, 2014 1.760 1.770 1.610 1.716 678,437 -0.09(-5.18%)
Apr 01, 2014 1.988 1.993 1.620 1.810 1,427,028 -0.11(-5.73%)
Mar 31, 2014 1.955 2.120 1.870 1.920 1,496,903 +0.12(+6.67%)
Mar 28, 2014 1.200 1.814 1.189 1.800 0 +0.49(+37.09%)
Mar 27, 2014 1.556 1.582 1.260 1.313 2,918,976 -0.27(-16.90%)
Mar 26, 2014 1.655 1.660 1.488 1.580 1,969,100 -0.09(-5.39%)
Mar 25, 2014 2.087 2.120 1.588 1.670 1,900,454 -0.38(-18.54%)
Mar 24, 2014 2.210 2.371 1.750 2.050 2,430,508 -0.16(-7.24%)
Mar 21, 2014 2.069 2.370 2.041 2.210 1,185,919 +0.16(+7.80%)
Mar 20, 2014 2.045 2.234 1.707 2.050 1,656,860 +0.08(+4.06%)
Mar 19, 2014 2.070 2.780 1.582 1.970 6,269,653 -0.07(-3.43%)
Mar 18, 2014 1.670 2.040 1.668 2.040 2,042,536 +0.41(+25.15%)
Mar 17, 2014 1.197 1.640 1.180 1.630 2,712,783 +0.43(+35.83%)
Mar 14, 2014 1.069 1.250 1.020 1.200 0 +0.06(+5.36%)
Mar 13, 2014 1.225 1.240 1.060 1.139 954,069 -0.08(-6.64%)
Mar 12, 2014 0.8650 1.467 0.8400 1.220 2,762,591 +0.40(+49.51%)
Mar 11, 2014 0.7231 0.8350 0.7170 0.8160 942,510 +0.09(+12.71%)
Mar 10, 2014 0.7363 0.7591 0.5913 0.7240 1,063,190 -0.03(-3.72%)
Mar 07, 2014 0.8125 0.8180 0.6000 0.7520 0 -0.04(-5.05%)
Mar 06, 2014 0.5995 0.9684 0.0001 0.7920 2,160,900 +0.22(+38.95%)
Mar 05, 2014 0.4425 0.6000 0.4396 0.5700 1,865,131 +0.13(+30.14%)
Mar 04, 2014 0.4390 0.5627 0.4200 0.4380 1,212,471 +0.01(+2.60%)
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.