Abattis Bioceuticals Corp. (ATTBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0141+0.0011 (+8.46%)

At close: 3:30PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	0.0129	0.0195	0.0129	0.0141	0.0141	1,037,400
Jan 14, 2021	0.0095	0.0140	0.0090	0.0130	0.0130	2,837,100
Jan 13, 2021	0.0095	0.0105	0.0095	0.0103	0.0103	1,864,000
Jan 12, 2021	0.0063	0.0111	0.0063	0.0095	0.0095	807,300
Jan 11, 2021	0.0100	0.0110	0.0095	0.0102	0.0102	459,900
Jan 08, 2021	0.0108	0.0111	0.0091	0.0100	0.0100	703,800
Jan 07, 2021	0.0105	0.0115	0.0090	0.0111	0.0111	655,100
Jan 06, 2021	0.0061	0.0115	0.0060	0.0114	0.0114	1,057,000
Jan 05, 2021	0.0110	0.0125	0.0093	0.0120	0.0120	2,389,700
Jan 04, 2021	0.0100	0.0150	0.0095	0.0124	0.0124	1,321,900
Dec 31, 2020	0.0143	0.0143	0.0100	0.0125	0.0125	1,425,700
Dec 30, 2020	0.0121	0.0134	0.0100	0.0134	0.0134	802,500
Dec 29, 2020	0.0101	0.0140	0.0101	0.0121	0.0121	483,800
Dec 28, 2020	0.0146	0.0150	0.0100	0.0126	0.0126	617,300
Dec 24, 2020	0.0090	0.0150	0.0090	0.0145	0.0145	299,900
Dec 23, 2020	0.0120	0.0135	0.0080	0.0124	0.0124	1,682,000
Dec 22, 2020	0.0130	0.0150	0.0120	0.0133	0.0133	247,700
Dec 21, 2020	0.0127	0.0151	0.0100	0.0138	0.0138	751,100
Dec 18, 2020	0.0130	0.0170	0.0130	0.0148	0.0148	575,500
Dec 17, 2020	0.0120	0.0179	0.0120	0.0135	0.0135	797,600
Dec 16, 2020	0.0120	0.0180	0.0120	0.0149	0.0149	971,300
Dec 15, 2020	0.0134	0.0180	0.0120	0.0120	0.0120	730,100
Dec 14, 2020	0.0165	0.0165	0.0120	0.0148	0.0148	937,600
Dec 11, 2020	0.0198	0.0200	0.0165	0.0165	0.0165	532,100
Dec 10, 2020	0.0225	0.0225	0.0185	0.0199	0.0199	468,600
Dec 09, 2020	0.0177	0.0250	0.0160	0.0185	0.0185	2,381,300
Dec 08, 2020	0.0129	0.0180	0.0129	0.0168	0.0168	1,069,900
Dec 07, 2020	0.0135	0.0190	0.0134	0.0140	0.0140	2,913,100
Dec 04, 2020	0.0075	0.0200	0.0070	0.0133	0.0133	8,326,500
Dec 03, 2020	0.0066	0.0075	0.0066	0.0070	0.0070	506,700
Dec 02, 2020	0.0071	0.0075	0.0063	0.0068	0.0068	697,000
Dec 01, 2020	0.0075	0.0075	0.0063	0.0068	0.0068	516,600
Nov 30, 2020	0.0072	0.0075	0.0063	0.0069	0.0069	2,346,200
Nov 27, 2020	0.0065	0.0073	0.0064	0.0069	0.0069	48,300
Nov 25, 2020	0.0068	0.0073	0.0065	0.0065	0.0065	90,600
Nov 24, 2020	0.0068	0.0070	0.0065	0.0068	0.0068	291,100
Nov 23, 2020	0.0065	0.0070	0.0050	0.0065	0.0065	1,526,700
Nov 20, 2020	0.0072	0.0072	0.0065	0.0066	0.0066	278,100
Nov 19, 2020	0.0075	0.0075	0.0066	0.0072	0.0072	105,100
Nov 18, 2020	0.0067	0.0076	0.0067	0.0075	0.0075	224,700
Nov 17, 2020	0.0065	0.0077	0.0065	0.0072	0.0072	84,100
Nov 16, 2020	0.0076	0.0077	0.0065	0.0066	0.0066	155,200
Nov 13, 2020	0.0078	0.0078	0.0065	0.0074	0.0074	382,600
Nov 12, 2020	0.0066	0.0078	0.0065	0.0078	0.0078	177,700
Nov 11, 2020	0.0068	0.0079	0.0065	0.0077	0.0077	311,900
Nov 10, 2020	0.0068	0.0095	0.0065	0.0079	0.0079	397,800
Nov 09, 2020	0.0076	0.0100	0.0069	0.0089	0.0089	1,174,800
Nov 06, 2020	0.0069	0.0072	0.0068	0.0072	0.0072	209,300
Nov 05, 2020	0.0069	0.0069	0.0061	0.0068	0.0068	29,100
Nov 04, 2020	0.0063	0.0077	0.0061	0.0069	0.0069	140,100
Nov 03, 2020	0.0070	0.0077	0.0070	0.0070	0.0070	118,300
Nov 02, 2020	0.0063	0.0077	0.0063	0.0074	0.0074	16,700
Oct 30, 2020	0.0074	0.0082	0.0065	0.0073	0.0073	224,400
Oct 29, 2020	0.0085	0.0085	0.0080	0.0081	0.0081	74,400
Oct 28, 2020	0.0078	0.0090	0.0065	0.0083	0.0083	448,400
Oct 27, 2020	0.0063	0.0089	0.0063	0.0083	0.0083	1,510,500
Oct 26, 2020	0.0065	0.0077	0.0063	0.0063	0.0063	161,600
Oct 23, 2020	0.0071	0.0083	0.0064	0.0065	0.0065	115,700
Oct 22, 2020	0.0064	0.0080	0.0064	0.0072	0.0072	689,600
Oct 21, 2020	0.0068	0.0084	0.0060	0.0065	0.0065	580,200
Oct 20, 2020	0.0063	0.0084	0.0063	0.0066	0.0066	128,100
Oct 19, 2020	0.0063	0.0084	0.0063	0.0074	0.0074	827,400
Oct 16, 2020	0.0070	0.0080	0.0065	0.0072	0.0072	315,400
Oct 15, 2020	0.0063	0.0079	0.0063	0.0079	0.0079	422,400
Oct 14, 2020	0.0061	0.0079	0.0061	0.0063	0.0063	33,200
Oct 13, 2020	0.0068	0.0071	0.0062	0.0067	0.0067	195,000
Oct 12, 2020	0.0072	0.0080	0.0070	0.0070	0.0070	238,100
Oct 09, 2020	0.0076	0.0079	0.0075	0.0075	0.0075	175,500
Oct 08, 2020	0.0071	0.0079	0.0069	0.0074	0.0074	62,000
Oct 07, 2020	0.0060	0.0069	0.0060	0.0068	0.0068	88,900
Oct 06, 2020	0.0061	0.0076	0.0060	0.0070	0.0070	139,700
Oct 05, 2020	0.0060	0.0079	0.0060	0.0061	0.0061	110,100
Oct 02, 2020	0.0079	0.0079	0.0069	0.0075	0.0075	202,600
Oct 01, 2020	0.0051	0.0072	0.0051	0.0067	0.0067	118,200
Sep 30, 2020	0.0066	0.0079	0.0060	0.0066	0.0066	285,200
Sep 29, 2020	0.0072	0.0079	0.0051	0.0079	0.0079	79,300
Sep 28, 2020	0.0043	0.0072	0.0043	0.0069	0.0069	73,100
Sep 25, 2020	0.0061	0.0085	0.0060	0.0064	0.0064	179,600
Sep 24, 2020	0.0041	0.0070	0.0041	0.0068	0.0068	275,300
Sep 23, 2020	0.0071	0.0078	0.0061	0.0061	0.0061	200,800
Sep 22, 2020	0.0060	0.0084	0.0060	0.0076	0.0076	480,400
Sep 21, 2020	0.0064	0.0065	0.0060	0.0065	0.0065	94,800
Sep 18, 2020	0.0064	0.0068	0.0060	0.0066	0.0066	55,600
Sep 17, 2020	0.0066	0.0066	0.0060	0.0065	0.0065	34,500
Sep 16, 2020	0.0064	0.0068	0.0060	0.0064	0.0064	36,200
Sep 15, 2020	0.0060	0.0068	0.0060	0.0064	0.0064	198,200
Sep 14, 2020	0.0065	0.0068	0.0061	0.0065	0.0065	234,900
Sep 11, 2020	0.0073	0.0073	0.0065	0.0069	0.0069	221,600
Sep 10, 2020	0.0073	0.0074	0.0071	0.0073	0.0073	69,100
Sep 09, 2020	0.0071	0.0075	0.0071	0.0073	0.0073	31,700
Sep 08, 2020	0.0070	0.0080	0.0070	0.0077	0.0077	406,800
Sep 04, 2020	0.0075	0.0076	0.0066	0.0071	0.0071	235,400
Sep 03, 2020	0.0064	0.0077	0.0064	0.0074	0.0074	146,700
Sep 02, 2020	0.0041	0.0085	0.0041	0.0079	0.0079	168,700
Sep 01, 2020	0.0080	0.0087	0.0041	0.0081	0.0081	752,700
Aug 31, 2020	0.0080	0.0087	0.0080	0.0087	0.0087	625,000
Aug 28, 2020	0.0086	0.0088	0.0086	0.0086	0.0086	757,500
Aug 27, 2020	0.0084	0.0085	0.0080	0.0084	0.0084	123,700
Aug 26, 2020	0.0075	0.0085	0.0075	0.0083	0.0083	313,200
Aug 25, 2020	0.0096	0.0096	0.0076	0.0080	0.0080	352,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.26(-0.57%)

Nasdaq12,998.50-114.14(-0.87%)

Abattis Bioceuticals Corp. (ATTBF)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.26(-0.57%)

Nasdaq
12,998.50
-114.14(-0.87%)