U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20210.01290.01950.01290.01410.01411,037,400
Jan 14, 20210.00950.01400.00900.01300.01302,837,100
Jan 13, 20210.00950.01050.00950.01030.01031,864,000
Jan 12, 20210.00630.01110.00630.00950.0095807,300
Jan 11, 20210.01000.01100.00950.01020.0102459,900
Jan 08, 20210.01080.01110.00910.01000.0100703,800
Jan 07, 20210.01050.01150.00900.01110.0111655,100
Jan 06, 20210.00610.01150.00600.01140.01141,057,000
Jan 05, 20210.01100.01250.00930.01200.01202,389,700
Jan 04, 20210.01000.01500.00950.01240.01241,321,900
Dec 31, 20200.01430.01430.01000.01250.01251,425,700
Dec 30, 20200.01210.01340.01000.01340.0134802,500
Dec 29, 20200.01010.01400.01010.01210.0121483,800
Dec 28, 20200.01460.01500.01000.01260.0126617,300
Dec 24, 20200.00900.01500.00900.01450.0145299,900
Dec 23, 20200.01200.01350.00800.01240.01241,682,000
Dec 22, 20200.01300.01500.01200.01330.0133247,700
Dec 21, 20200.01270.01510.01000.01380.0138751,100
Dec 18, 20200.01300.01700.01300.01480.0148575,500
Dec 17, 20200.01200.01790.01200.01350.0135797,600
Dec 16, 20200.01200.01800.01200.01490.0149971,300
Dec 15, 20200.01340.01800.01200.01200.0120730,100
Dec 14, 20200.01650.01650.01200.01480.0148937,600
Dec 11, 20200.01980.02000.01650.01650.0165532,100
Dec 10, 20200.02250.02250.01850.01990.0199468,600
Dec 09, 20200.01770.02500.01600.01850.01852,381,300
Dec 08, 20200.01290.01800.01290.01680.01681,069,900
Dec 07, 20200.01350.01900.01340.01400.01402,913,100
Dec 04, 20200.00750.02000.00700.01330.01338,326,500
Dec 03, 20200.00660.00750.00660.00700.0070506,700
Dec 02, 20200.00710.00750.00630.00680.0068697,000
Dec 01, 20200.00750.00750.00630.00680.0068516,600
Nov 30, 20200.00720.00750.00630.00690.00692,346,200
Nov 27, 20200.00650.00730.00640.00690.006948,300
Nov 25, 20200.00680.00730.00650.00650.006590,600
Nov 24, 20200.00680.00700.00650.00680.0068291,100
Nov 23, 20200.00650.00700.00500.00650.00651,526,700
Nov 20, 20200.00720.00720.00650.00660.0066278,100
Nov 19, 20200.00750.00750.00660.00720.0072105,100
Nov 18, 20200.00670.00760.00670.00750.0075224,700
Nov 17, 20200.00650.00770.00650.00720.007284,100
Nov 16, 20200.00760.00770.00650.00660.0066155,200
Nov 13, 20200.00780.00780.00650.00740.0074382,600
Nov 12, 20200.00660.00780.00650.00780.0078177,700
Nov 11, 20200.00680.00790.00650.00770.0077311,900
Nov 10, 20200.00680.00950.00650.00790.0079397,800
Nov 09, 20200.00760.01000.00690.00890.00891,174,800
Nov 06, 20200.00690.00720.00680.00720.0072209,300
Nov 05, 20200.00690.00690.00610.00680.006829,100
Nov 04, 20200.00630.00770.00610.00690.0069140,100
Nov 03, 20200.00700.00770.00700.00700.0070118,300
Nov 02, 20200.00630.00770.00630.00740.007416,700
Oct 30, 20200.00740.00820.00650.00730.0073224,400
Oct 29, 20200.00850.00850.00800.00810.008174,400
Oct 28, 20200.00780.00900.00650.00830.0083448,400
Oct 27, 20200.00630.00890.00630.00830.00831,510,500
Oct 26, 20200.00650.00770.00630.00630.0063161,600
Oct 23, 20200.00710.00830.00640.00650.0065115,700
Oct 22, 20200.00640.00800.00640.00720.0072689,600
Oct 21, 20200.00680.00840.00600.00650.0065580,200
Oct 20, 20200.00630.00840.00630.00660.0066128,100
Oct 19, 20200.00630.00840.00630.00740.0074827,400
Oct 16, 20200.00700.00800.00650.00720.0072315,400
Oct 15, 20200.00630.00790.00630.00790.0079422,400
Oct 14, 20200.00610.00790.00610.00630.006333,200
Oct 13, 20200.00680.00710.00620.00670.0067195,000
Oct 12, 20200.00720.00800.00700.00700.0070238,100
Oct 09, 20200.00760.00790.00750.00750.0075175,500
Oct 08, 20200.00710.00790.00690.00740.007462,000
Oct 07, 20200.00600.00690.00600.00680.006888,900
Oct 06, 20200.00610.00760.00600.00700.0070139,700
Oct 05, 20200.00600.00790.00600.00610.0061110,100
Oct 02, 20200.00790.00790.00690.00750.0075202,600
Oct 01, 20200.00510.00720.00510.00670.0067118,200
Sep 30, 20200.00660.00790.00600.00660.0066285,200
Sep 29, 20200.00720.00790.00510.00790.007979,300
Sep 28, 20200.00430.00720.00430.00690.006973,100
Sep 25, 20200.00610.00850.00600.00640.0064179,600
Sep 24, 20200.00410.00700.00410.00680.0068275,300
Sep 23, 20200.00710.00780.00610.00610.0061200,800
Sep 22, 20200.00600.00840.00600.00760.0076480,400
Sep 21, 20200.00640.00650.00600.00650.006594,800
Sep 18, 20200.00640.00680.00600.00660.006655,600
Sep 17, 20200.00660.00660.00600.00650.006534,500
Sep 16, 20200.00640.00680.00600.00640.006436,200
Sep 15, 20200.00600.00680.00600.00640.0064198,200
Sep 14, 20200.00650.00680.00610.00650.0065234,900
Sep 11, 20200.00730.00730.00650.00690.0069221,600
Sep 10, 20200.00730.00740.00710.00730.007369,100
Sep 09, 20200.00710.00750.00710.00730.007331,700
Sep 08, 20200.00700.00800.00700.00770.0077406,800
Sep 04, 20200.00750.00760.00660.00710.0071235,400
Sep 03, 20200.00640.00770.00640.00740.0074146,700
Sep 02, 20200.00410.00850.00410.00790.0079168,700
Sep 01, 20200.00800.00870.00410.00810.0081752,700
Aug 31, 20200.00800.00870.00800.00870.0087625,000
Aug 28, 20200.00860.00880.00860.00860.0086757,500
Aug 27, 20200.00840.00850.00800.00840.0084123,700
Aug 26, 20200.00750.00850.00750.00830.0083313,200
Aug 25, 20200.00960.00960.00760.00800.0080352,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...