Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Abionyx Pharma | ABNX | Euronext | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 5.93% | 1.25 | 11:40:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.19 | 1.16 | 1.256 | 1.25 | 1.18 |
ABNX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.22 | 1.31 | 1.106 | 1.21 | 92,348 | 0.03 | 2.46% |
| 1 Month | 1.04 | 1.31 | 1.01 | 1.18 | 80,240 | 0.21 | 20.19% |
| 3 Months | 1.052 | 1.31 | 0.91 | 1.10 | 56,120 | 0.198 | 18.82% |
| 6 Months | 1.24 | 1.40 | 0.91 | 1.18 | 58,268 | 0.01 | 0.81% |
| 1 Year | 1.326 | 1.47 | 0.91 | 1.22 | 72,449 | -0.076 | -5.73% |
| 3 Years | 1.292 | 3.57 | 0.904 | 1.95 | 180,409 | -0.042 | -3.25% |
| 5 Years | 0.33 | 3.57 | 0.20 | 1.37 | 257,374 | 0.92 | 278.79% |
ABNX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.25 | 0.07 | 5.93% | 1.19 | 1.256 | 1.16 | 97,319 |
| May 30 2024 | 1.18 | 0.00 | 0.00% | 1.186 | 1.20 | 1.172 | 38,656 |
| May 29 2024 | 1.18 | -0.06 | -4.99% | 1.25 | 1.28 | 1.106 | 163,504 |
| May 28 2024 | 1.242 | 0.04 | 3.33% | 1.228 | 1.31 | 1.21 | 217,618 |
| May 27 2024 | 1.202 | -0.01 | -1.15% | 1.22 | 1.22 | 1.196 | 17,345 |
| May 24 2024 | 1.216 | 0.00 | 0.33% | 1.22 | 1.22 | 1.192 | 24,615 |
| May 23 2024 | 1.212 | 0.04 | 3.77% | 1.194 | 1.23 | 1.19 | 36,893 |
| May 22 2024 | 1.168 | -0.05 | -4.26% | 1.22 | 1.22 | 1.156 | 49,141 |
| May 21 2024 | 1.22 | 0.13 | 11.72% | 1.11 | 1.262 | 1.104 | 312,591 |
| May 20 2024 | 1.092 | 0.00 | 0.18% | 1.09 | 1.098 | 1.062 | 32,497 |
| May 17 2024 | 1.09 | -0.08 | -6.68% | 1.13 | 1.15 | 1.042 | 98,329 |
| May 16 2024 | 1.168 | -0.04 | -3.15% | 1.20 | 1.20 | 1.10 | 73,210 |
| May 15 2024 | 1.206 | 0.17 | 16.86% | 1.18 | 1.22 | 1.15 | 140,436 |
| May 14 2024 | 1.032 | 0.00 | 0.00% | 1.032 | 1.032 | 1.032 | 0.00 |
| May 13 2024 | 1.032 | -0.01 | -0.77% | 1.04 | 1.04 | 1.016 | 19,241 |
| May 10 2024 | 1.04 | 0.02 | 1.96% | 1.032 | 1.05 | 1.014 | 14,935 |
| May 09 2024 | 1.02 | -0.03 | -2.67% | 1.03 | 1.058 | 1.02 | 12,162 |
| May 08 2024 | 1.048 | 0.00 | -0.38% | 1.046 | 1.054 | 1.032 | 5,481 |
| May 07 2024 | 1.052 | -0.01 | -0.94% | 1.04 | 1.056 | 1.024 | 14,065 |
| May 06 2024 | 1.062 | -0.01 | -0.75% | 1.076 | 1.076 | 1.01 | 75,913 |
| May 03 2024 | 1.07 | 0.00 | 0.38% | 1.04 | 1.07 | 1.04 | 17,606 |
| May 02 2024 | 1.066 | 0.02 | 1.52% | 1.048 | 1.07 | 1.03 | 31,005 |
