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 (%)
Jan 31, 2018 0.4165 0.4568 0.4100 0.4200 924,719 -0.03(-7.08%)
Jan 30, 2018 0.4725 0.4750 0.4300 0.4520 1,648,172 -0.05(-9.38%)
Jan 29, 2018 0.5150 0.5309 0.4702 0.4988 954,238 -0.02(-3.89%)
Jan 26, 2018 0.5350 0.5350 0.4968 0.5190 896,451 -0.02(-2.99%)
Jan 25, 2018 0.5570 0.5627 0.5200 0.5350 888,870 -0.03(-4.86%)
Jan 24, 2018 0.5766 0.5921 0.5300 0.5623 1,519,369 -0.00(-0.48%)
Jan 23, 2018 0.5480 0.5750 0.5289 0.5650 2,117,400 +0.03(+6.60%)
Jan 22, 2018 0.5004 0.5353 0.4900 0.5300 1,372,177 +0.05(+10.42%)
Jan 19, 2018 0.4800 0.5000 0.4530 0.4800 578,826 +0.01(+2.13%)
Jan 18, 2018 0.4914 0.4950 0.4690 0.4700 657,667 -0.03(-5.36%)
Jan 17, 2018 0.5334 0.5334 0.4772 0.4966 1,109,752 -0.01(-1.07%)
Jan 16, 2018 0.5400 0.5738 0.4910 0.5020 2,127,949 +0.06(+13.55%)
Jan 12, 2018 0.4421 0.4421 0.4421 0 -0.05(-10.69%)
Jan 11, 2018 0.5236 0.5440 0.4600 0.4950 2,239,389 -0.03(-6.39%)
Jan 10, 2018 0.5743 0.5937 0.5177 0.5288 1,153,653 -0.03(-5.57%)
Jan 09, 2018 0.5889 0.6427 0.5584 0.5600 2,178,751 -0.01(-2.56%)
Jan 08, 2018 0.6378 0.6500 0.5630 0.5747 2,488,675 -0.02(-2.61%)
Jan 05, 2018 0.5205 0.5980 0.4760 0.5901 3,172,152 +0.03(+4.77%)
Jan 04, 2018 0.6691 0.6691 0.5100 0.5632 5,525,940 -0.10(-14.67%)
Jan 03, 2018 0.6100 0.7444 0.5867 0.6600 7,418,404 +0.10(+17.05%)
Jan 02, 2018 0.4530 0.5730 0.4330 0.5639 4,437,340 +0.14(+32.27%)
Dec 29, 2017 0.4263 0.4263 0.4263 0 -0.02(-3.70%)
Dec 28, 2017 0.4502 0.4706 0.4200 0.4427 1,465,284 -0.01(-1.84%)
Dec 27, 2017 0.4479 0.4561 0.4200 0.4510 1,675,390 -0.01(-3.01%)
Dec 26, 2017 0.4650 0.4900 0.3930 0.4650 1,790,206 +0.04(+8.29%)
Dec 22, 2017 0.3505 0.4300 0.3302 0.4294 2,087,760 +0.05(+12.03%)
Dec 21, 2017 0.4053 0.4154 0.3500 0.3833 1,820,148 -0.02(-4.18%)
Dec 20, 2017 0.4150 0.4305 0.3780 0.4000 1,631,276 -0.01(-3.57%)
Dec 19, 2017 0.4610 0.4703 0.4064 0.4148 1,895,901 -0.06(-11.74%)
Dec 18, 2017 0.4800 0.5000 0.4500 0.4700 2,472,362 +0.03(+7.06%)
Dec 15, 2017 0.4250 0.4819 0.4000 0.4390 2,324,212 +0.04(+11.22%)
Dec 14, 2017 0.4775 0.4800 0.3500 0.3947 4,324,730 -0.08(-16.02%)
Dec 13, 2017 0.4800 0.5664 0.4300 0.4700 10,305,898 +0.04(+10.59%)
Dec 12, 2017 0.1783 0.5793 0.1783 0.4250 14,758,063 +0.24(+126.18%)
Dec 11, 2017 0.1852 0.1995 0.1800 0.1879 793,498 +0.01(+4.39%)
Dec 08, 2017 0.1800 0.1900 0.1700 0.1800 602,379 +0.01(+4.65%)
Dec 07, 2017 0.1734 0.1750 0.1532 0.1720 1,313,489 -0.00(-2.11%)
Dec 06, 2017 0.2092 0.2152 0.1750 0.1757 1,537,540 -0.04(-18.28%)
Dec 05, 2017 0.2149 0.2400 0.2050 0.2150 811,499 -0.02(-6.52%)
Dec 04, 2017 0.2427 0.2427 0.2233 0.2300 891,104 -0.00(-0.99%)
Dec 01, 2017 0.2350 0.2350 0.2200 0.2323 779,751 +0.01(+3.98%)
Nov 30, 2017 0.2121 0.2260 0.2048 0.2234 651,103 +0.02(+8.98%)
Nov 29, 2017 0.2370 0.2464 0.2000 0.2050 1,513,016 -0.03(-12.88%)
Nov 28, 2017 0.2490 0.2512 0.2240 0.2353 2,532,574 +0.01(+5.13%)
Nov 27, 2017 0.1815 0.2329 0.1800 0.2238 3,498,004 +0.04(+24.34%)
Nov 24, 2017 0.1825 0.1850 0.1757 0.1800 415,904 +0.00(+1.98%)
Nov 22, 2017 0.1850 0.1850 0.1750 0.1765 825,553 -0.01(-3.29%)
Nov 21, 2017 0.1817 0.1850 0.1700 0.1825 624,148 +0.01(+5.80%)
Nov 20, 2017 0.1749 0.1840 0.1702 0.1725 617,096 +0.00(+0.29%)
Nov 17, 2017 0.1738 0.1800 0.1600 0.1720 932,148 +0.00(+1.24%)
Nov 16, 2017 0.1900 0.1900 0.1670 0.1699 797,166 -0.01(-6.03%)
Nov 15, 2017 0.1735 0.1850 0.1700 0.1808 1,012,016 +0.01(+3.31%)
Nov 14, 2017 0.1721 0.1840 0.1600 0.1750 1,954,488 +0.00(+1.80%)
Nov 13, 2017 0.1450 0.1720 0.1450 0.1719 2,409,689 +0.02(+14.60%)
Nov 10, 2017 0.1497 0.1520 0.1410 0.1500 366,563 +0.00(+1.01%)
Nov 09, 2017 0.1440 0.1500 0.1370 0.1485 345,782 +0.00(+3.23%)
Nov 08, 2017 0.1400 0.1490 0.1335 0.1439 647,231 -0.00(-0.72%)
Nov 07, 2017 0.1330 0.1450 0.1310 0.1449 745,801 +0.01(+7.33%)
Nov 06, 2017 0.1270 0.1380 0.1200 0.1350 770,873 +0.01(+5.47%)
Nov 03, 2017 0.1300 0.1300 0.1230 0.1280 324,058 -0.00(-1.54%)
Nov 02, 2017 0.1290 0.1319 0.1230 0.1300 161,034 +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.