Abattis Bioceuticals (OP: ATTBF )

0.0126 USD UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 0.0128 0.0128 0.0126 0.0126 26,883 +0.00(+0.00%)
Jul 23, 2021 0.0126 0.0129 0.0122 0.0126 25,977 +0.00(+3.28%)
Jul 22, 2021 0.0111 0.0130 0.0111 0.0122 339,946 +0.00(+0.00%)
Jul 21, 2021 0.0120 0.0126 0.0117 0.0122 111,471 +0.00(+1.67%)
Jul 20, 2021 0.0117 0.0129 0.0117 0.0120 408,637 -0.00(-4.76%)
Jul 19, 2021 0.0117 0.0130 0.0111 0.0126 143,967 -0.00(-0.79%)
Jul 16, 2021 0.0114 0.0129 0.0114 0.0127 281,934 +0.00(+6.72%)
Jul 15, 2021 0.0126 0.0130 0.0111 0.0119 470,971 -0.00(-3.25%)
Jul 14, 2021 0.0123 0.0133 0.0120 0.0123 247,950 -0.00(-10.22%)
Jul 13, 2021 0.0137 0.0140 0.0120 0.0137 314,446 +0.00(+5.38%)
Jul 12, 2021 0.0130 0.0140 0.0120 0.0130 236,662 -0.00(-0.76%)
Jul 09, 2021 0.0120 0.0148 0.0120 0.0131 205,591 -0.00(-8.39%)
Jul 08, 2021 0.0120 0.0146 0.0120 0.0143 77,765 +0.00(+7.52%)
Jul 07, 2021 0.0120 0.0145 0.0120 0.0133 81,729 -0.00(-9.52%)
Jul 06, 2021 0.0111 0.0150 0.0111 0.0147 199,790 +0.00(+14.84%)
Jul 02, 2021 0.0126 0.0136 0.0120 0.0128 129,686 -0.00(-5.88%)
Jul 01, 2021 0.0110 0.0136 0.0110 0.0136 47,098 +0.00(+0.00%)
Jun 30, 2021 0.0119 0.0152 0.0100 0.0136 1,462,160 -0.00(-6.21%)
Jun 29, 2021 0.0100 0.0155 0.0100 0.0145 189,811 +0.00(+4.32%)
Jun 28, 2021 0.0130 0.0158 0.0111 0.0139 432,773 +0.00(+2.96%)
Jun 25, 2021 0.0144 0.0175 0.0135 0.0135 511,286 -0.00(-4.93%)
Jun 24, 2021 0.0130 0.0150 0.0130 0.0142 333,686 +0.00(+7.58%)
Jun 23, 2021 0.0136 0.0142 0.0130 0.0132 278,201 -0.00(-2.94%)
Jun 22, 2021 0.0134 0.0146 0.0120 0.0136 291,615 -0.00(-7.48%)
Jun 21, 2021 0.0140 0.0148 0.0121 0.0147 493,770 -0.00(-2.00%)
Jun 18, 2021 0.0169 0.0169 0.0145 0.0150 107,585 -0.00(-7.41%)
Jun 17, 2021 0.0162 0.0169 0.0155 0.0162 338,720 +0.00(+1.89%)
Jun 16, 2021 0.0170 0.0170 0.0150 0.0159 216,930 -0.00(-4.22%)
Jun 15, 2021 0.0151 0.0170 0.0151 0.0166 365,267 +0.00(+7.10%)
Jun 14, 2021 0.0166 0.0166 0.0145 0.0155 267,553 -0.00(-1.27%)
Jun 11, 2021 0.0160 0.0160 0.0153 0.0157 123,482 -0.00(-1.88%)
Jun 10, 2021 0.0131 0.0160 0.0131 0.0160 220,469 +0.00(+0.63%)
Jun 09, 2021 0.0153 0.0161 0.0148 0.0159 317,462 +0.00(+7.43%)
Jun 08, 2021 0.0146 0.0153 0.0135 0.0148 293,590 +0.00(+0.68%)
Jun 07, 2021 0.0135 0.0168 0.0133 0.0147 1,016,171 -0.00(-8.13%)
Jun 04, 2021 0.0162 0.0168 0.0149 0.0160 753,788 +0.00(+5.96%)
Jun 03, 2021 0.0113 0.0180 0.0113 0.0151 118,480 -0.00(-1.95%)
Jun 02, 2021 0.0095 0.0160 0.0090 0.0154 575,642 -0.00(-0.65%)
Jun 01, 2021 0.0120 0.0155 0.0120 0.0155 283,538 +0.00(+12.32%)
May 28, 2021 0.0123 0.0140 0.0123 0.0138 247,255 +0.00(+2.22%)
May 27, 2021 0.0120 0.0139 0.0120 0.0135 418,920 +0.00(+12.50%)
May 26, 2021 0.0120 0.0138 0.0120 0.0120 163,981 -0.00(-2.44%)
May 25, 2021 0.0140 0.0140 0.0121 0.0123 316,706 -0.00(-8.89%)
May 24, 2021 0.0120 0.0136 0.0120 0.0135 15,041 -0.00(-4.93%)
May 21, 2021 0.0138 0.0145 0.0120 0.0142 819,787 -0.00(-4.70%)
May 20, 2021 0.0145 0.0155 0.0120 0.0149 414,145 +0.00(+2.05%)
May 19, 2021 0.0145 0.0158 0.0145 0.0146 323,381 -0.00(-8.18%)
May 18, 2021 0.0140 0.0160 0.0140 0.0159 236,003 +0.00(+13.57%)
May 17, 2021 0.0139 0.0142 0.0138 0.0140 287,918 +0.00(+2.19%)
May 14, 2021 0.0146 0.0160 0.0135 0.0137 336,274 -0.00(-4.86%)
May 13, 2021 0.0169 0.0169 0.0135 0.0144 273,885 -0.00(-4.00%)
May 12, 2021 0.0155 0.0169 0.0145 0.0150 141,979 -0.00(-0.66%)
May 11, 2021 0.0152 0.0154 0.0147 0.0151 108,408 -0.00(-1.95%)
May 10, 2021 0.0145 0.0250 0.0145 0.0154 935,089 -0.00(-10.47%)
May 07, 2021 0.0139 0.0180 0.0139 0.0172 312,937 +0.00(+2.99%)
May 06, 2021 0.0135 0.0168 0.0135 0.0167 396,708 +0.00(+21.90%)
May 05, 2021 0.0120 0.0180 0.0120 0.0137 1,685,094 -0.00(-0.72%)
May 04, 2021 0.0149 0.0170 0.0123 0.0138 663,239 -0.00(-18.82%)
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.