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 31, 2018 0.1500 0.1610 0.1390 0.1449 1,069,706 -0.01(-3.40%)
May 30, 2018 0.1380 0.1580 0.1380 0.1500 741,617 -0.00(-1.96%)
May 29, 2018 0.1614 0.1620 0.1510 0.1530 523,344 -0.01(-5.50%)
May 25, 2018 0.1619 0.1619 0.1619 0 +0.01(+4.38%)
May 24, 2018 0.1628 0.1640 0.1530 0.1551 507,363 -0.01(-4.20%)
May 23, 2018 0.1620 0.1690 0.1528 0.1619 434,058 -0.00(-1.10%)
May 22, 2018 0.1676 0.1700 0.1580 0.1637 716,728 -0.01(-3.71%)
May 21, 2018 0.1666 0.1720 0.1620 0.1700 999,534 +0.01(+4.94%)
May 18, 2018 0.1660 0.1660 0.1552 0.1620 294,371 +0.00(+0.06%)
May 17, 2018 0.1630 0.1690 0.1520 0.1619 554,602 +0.00(+0.00%)
May 16, 2018 0.1570 0.1619 0.1500 0.1619 579,542 +0.00(+0.62%)
May 15, 2018 0.1580 0.1743 0.1530 0.1609 1,152,976 -0.01(-5.35%)
May 14, 2018 0.1760 0.1760 0.1630 0.1700 861,597 -0.00(-1.73%)
May 11, 2018 0.1710 0.1755 0.1650 0.1730 581,356 -0.00(-2.26%)
May 10, 2018 0.1745 0.1850 0.1685 0.1770 874,488 +0.00(+0.00%)
May 09, 2018 0.1740 0.1800 0.1650 0.1770 767,887 +0.00(+1.14%)
May 08, 2018 0.1837 0.1850 0.1664 0.1750 1,689,001 +0.00(+1.74%)
May 07, 2018 0.1583 0.1720 0.1583 0.1720 940,441 +0.01(+3.61%)
May 04, 2018 0.1752 0.1753 0.1610 0.1660 742,761 -0.01(-3.09%)
May 03, 2018 0.1720 0.1720 0.1350 0.1713 1,256,424 +0.00(+1.06%)
May 02, 2018 0.1710 0.1730 0.1600 0.1695 1,444,741 -0.00(-0.29%)
May 01, 2018 0.1540 0.1720 0.1526 0.1700 2,512,682 +0.02(+11.40%)
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%)
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.