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 (%)
Apr 30, 2018 0.1440 0.1540 0.1400 0.1526 1,023,544 +0.01(+5.97%)
Apr 27, 2018 0.1510 0.1595 0.1390 0.1440 645,028 -0.01(-4.06%)
Apr 26, 2018 0.1440 0.1603 0.1440 0.1501 1,075,086 +0.00(+0.07%)
Apr 25, 2018 0.1520 0.1680 0.1500 0.1500 672,291 -0.01(-6.25%)
Apr 24, 2018 0.1720 0.1720 0.1509 0.1600 530,457 -0.01(-5.56%)
Apr 23, 2018 0.1736 0.1775 0.1620 0.1694 481,928 -0.01(-3.15%)
Apr 20, 2018 0.1735 0.1800 0.1600 0.1749 832,600 +0.00(+0.20%)
Apr 19, 2018 0.1765 0.1825 0.1625 0.1746 629,314 -0.01(-3.44%)
Apr 18, 2018 0.1870 0.1880 0.1700 0.1808 233,190 -0.00(-1.78%)
Apr 17, 2018 0.1864 0.1920 0.1686 0.1841 770,388 -0.01(-4.43%)
Apr 16, 2018 0.1940 0.2000 0.1800 0.1926 1,419,398 +0.01(+2.72%)
Apr 13, 2018 0.1699 0.1875 0.1585 0.1875 1,035,103 +0.02(+12.28%)
Apr 12, 2018 0.1650 0.1675 0.1600 0.1670 531,316 +0.01(+3.09%)
Apr 11, 2018 0.1575 0.1651 0.1520 0.1620 414,384 -0.00(-0.61%)
Apr 10, 2018 0.1600 0.1700 0.1420 0.1630 854,076 -0.00(-0.55%)
Apr 09, 2018 0.1770 0.1890 0.1580 0.1639 564,773 -0.00(-0.44%)
Apr 06, 2018 0.1720 0.1740 0.1500 0.1646 923,689 -0.01(-3.73%)
Apr 05, 2018 0.1350 0.1732 0.1240 0.1710 2,322,978 +0.05(+46.78%)
Apr 04, 2018 0.1330 0.1330 0.1150 0.1165 1,866,828 -0.02(-12.99%)
Apr 03, 2018 0.1576 0.1637 0.1270 0.1339 2,450,503 -0.02(-10.73%)
Apr 02, 2018 0.1850 0.1874 0.1500 0.1500 2,492,572 -0.04(-18.92%)
Mar 29, 2018 0.1850 0.1850 0.1850 0 -0.01(-6.07%)
Mar 28, 2018 0.2000 0.3000 0.1820 0.1969 1,365,000 -0.01(-5.75%)
Mar 27, 2018 0.2163 0.2249 0.2010 0.2090 839,387 -0.01(-2.76%)
Mar 26, 2018 0.2310 0.2310 0.2100 0.2149 707,614 -0.01(-5.16%)
Mar 23, 2018 0.2253 0.2418 0.2200 0.2266 976,679 +0.02(+7.39%)
Mar 22, 2018 0.2325 0.2370 0.2100 0.2110 1,479,219 -0.03(-11.70%)
Mar 21, 2018 0.2500 0.2590 0.2300 0.2389 2,511,923 +0.00(+1.68%)
Mar 20, 2018 0.2300 0.3000 0.2120 0.2350 3,695,621 +0.02(+9.81%)
Mar 19, 2018 0.2260 0.2299 0.2050 0.2140 933,653 -0.00(-2.24%)
Mar 16, 2018 0.2086 0.2300 0.2000 0.2189 1,677,724 +0.00(+1.81%)
Mar 15, 2018 0.2295 0.2362 0.2026 0.2150 1,697,922 -0.01(-6.11%)
Mar 14, 2018 0.2379 0.2495 0.2270 0.2290 1,298,040 -0.02(-6.91%)
Mar 13, 2018 0.2480 0.2588 0.2393 0.2460 1,542,707 -0.00(-1.60%)
Mar 12, 2018 0.2471 0.2673 0.2400 0.2500 1,107,234 -0.01(-3.88%)
Mar 09, 2018 0.2826 0.2868 0.2531 0.2601 870,049 -0.02(-5.67%)
Mar 08, 2018 0.2524 0.2792 0.2400 0.2757 1,087,103 +0.03(+11.63%)
Mar 07, 2018 0.2386 0.2470 1,535,805 -0.02(-6.76%)
Mar 06, 2018 0.2880 0.2880 0.2530 0.2649 1,058,888 -0.01(-4.51%)
Mar 05, 2018 0.2927 0.3100 0.2700 0.2774 1,688,266 -0.03(-8.27%)
Mar 02, 2018 0.3274 0.3364 0.2950 0.3024 971,733 -0.03(-8.36%)
Mar 01, 2018 0.3390 0.3500 0.3175 0.3300 1,938,989 +0.01(+4.30%)
Feb 28, 2018 0.2970 0.3257 0.2850 0.3164 3,877,592 +0.03(+8.62%)
Feb 27, 2018 0.4050 0.4050 0.2346 0.2913 3,069,321 +0.05(+19.14%)
Feb 26, 2018 0.2741 0.2770 0.2370 0.2445 1,113,093 -0.03(-9.85%)
Feb 23, 2018 0.2745 0.2800 0.2650 0.2712 411,557 +0.00(+0.44%)
Feb 22, 2018 0.2853 0.2853 0.2651 0.2700 326,751 -0.01(-3.57%)
Feb 21, 2018 0.2850 0.2850 0.2700 0.2800 279,431 +0.00(+0.00%)
Feb 20, 2018 0.2858 0.2910 0.2669 0.2800 701,331 -0.01(-4.44%)
Feb 16, 2018 0.2930 0.2930 0.2930 0 -0.00(-0.71%)
Feb 15, 2018 0.3139 0.3190 0.2900 0.2951 897,359 -0.02(-6.88%)
Feb 14, 2018 0.3210 0.3266 0.3037 0.3169 909,050 -0.01(-3.85%)
Feb 13, 2018 0.3400 0.3421 0.3160 0.3296 525,966 -0.01(-1.70%)
Feb 12, 2018 0.3794 0.3794 0.3320 0.3353 609,547 -0.01(-3.98%)
Feb 09, 2018 0.3370 0.3549 0.3150 0.3492 766,444 +0.01(+2.71%)
Feb 08, 2018 0.3585 0.3646 0.3300 0.3400 557,447 -0.01(-2.86%)
Feb 07, 2018 0.3622 0.3650 0.3315 0.3500 1,315,031 +0.01(+1.51%)
Feb 06, 2018 0.3360 0.3500 0.3140 0.3448 1,086,009 +0.03(+8.29%)
Feb 05, 2018 0.2450 0.3778 0.2450 0.3184 3,377,089 +0.03(+9.68%)
Feb 02, 2018 0.3338 0.3401 0.2490 0.2903 4,315,078 -0.07(-19.36%)
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.