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 (%)
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%)
Feb 01, 2018 0.4404 0.4404 0.3400 0.3600 2,801,057 -0.06(-14.29%)
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%)
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.