Abionyx Pharma (ABNX)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.026 | 2.16666666667 | 1.2 | 1.248 | 1.11 | 33427 | 1.17818455 | DE |
| 4 | -0.024 | -1.92 | 1.25 | 1.482 | 1.11 | 109826 | 1.29571753 | DE |
| 12 | 0.116 | 10.4504504505 | 1.11 | 1.482 | 0.994 | 71683 | 1.23064308 | DE |
| 26 | -0.04 | -3.15955766193 | 1.266 | 1.482 | 0.91 | 60668 | 1.18104631 | DE |
| 52 | -0.034 | -2.69841269841 | 1.26 | 1.482 | 0.91 | 74578 | 1.22208103 | DE |
| 156 | 0.144 | 13.3086876155 | 1.082 | 3.57 | 0.904 | 176082 | 1.98054004 | DE |
| 260 | 0.896 | 271.515151515 | 0.33 | 3.57 | 0.2 | 260936 | 1.36863357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 1.214 | 0.01 | 1.17 | 1.22 | 1.22 | 1.2 | 7509 |
| 1719937800 | 1.2 | 0.03 | 2.74 | 1.168 | 1.2 | 1.168 | 9468 |
| 1719851400 | 1.168 | 0 | 0.34 | 1.17 | 1.19 | 1.11 | 54334 |
| 1719592200 | 1.164 | -0.03 | -2.18 | 1.17 | 1.198 | 1.15 | 40550 |
| 1719505800 | 1.19 | -0 | -0.17 | 1.2 | 1.2 | 1.16 | 55272 |
| 1719419400 | 1.192 | 0.01 | 0.68 | 1.17 | 1.2 | 1.17 | 21711 |
| 1719333000 | 1.184 | -0.04 | -3.27 | 1.218 | 1.224 | 1.18 | 32245 |
| 1719246600 | 1.224 | -0.02 | -1.77 | 1.25 | 1.25 | 1.1319999 | 135375 |
| 1718987400 | 1.246 | -0.07 | -5.46 | 1.3 | 1.318 | 1.244 | 135325 |
| 1718901000 | 1.318 | 0.03 | 2.33 | 1.326 | 1.408 | 1.254 | 235125 |
| 1718814600 | 1.288 | -0.1 | -7.34 | 1.348 | 1.37 | 1.244 | 148999 |
| 1718728200 | 1.3899999 | 0.09 | 6.92 | 1.3 | 1.3899999 | 1.254 | 131143 |
| 1718641800 | 1.3 | -0.07 | -4.83 | 1.366 | 1.398 | 1.24 | 193657 |
| 1718382600 | 1.366 | 0.11 | 8.93 | 1.29 | 1.482 | 1.28 | 526229 |
| 1718296200 | 1.254 | -0.02 | -1.57 | 1.248 | 1.268 | 1.21 | 32933 |
| 1718209800 | 1.274 | 0 | 0.16 | 1.27 | 1.278 | 1.23 | 45659 |
| 1718123400 | 1.272 | 0.08 | 6.71 | 1.17 | 1.308 | 1.17 | 217773 |
| 1718037000 | 1.192 | -0.02 | -1.81 | 1.172 | 1.192 | 1.17 | 14251 |
| 1717777800 | 1.214 | -0.02 | -1.94 | 1.24 | 1.24 | 1.18 | 47681 |
| 1717691400 | 1.238 | 0 | 0.16 | 1.25 | 1.25 | 1.21 | 15702 |
| 1717605000 | 1.236 | -0.01 | -0.96 | 1.254 | 1.26 | 1.21 | 29457 |
| 1717518600 | 1.248 | 0 | 0.00 | 1.256 | 1.256 | 1.23 | 17131 |
| 1717432200 | 1.248 | -0 | -0.16 | 1.25 | 1.25 | 1.214 | 51609 |
| 1717173000 | 1.25 | 0.07 | 5.93 | 1.19 | 1.256 | 1.16 | 97319 |
| 1717086600 | 1.18 | 0 | 0.00 | 1.186 | 1.2 | 1.172 | 38656 |
| 1717000200 | 1.18 | -0.06 | -4.99 | 1.25 | 1.28 | 1.106 | 163504 |
| 1716913800 | 1.242 | 0.04 | 3.33 | 1.228 | 1.31 | 1.21 | 217618 |
| 1716827400 | 1.202 | -0.01 | -1.15 | 1.22 | 1.22 | 1.196 | 17345 |
| 1716568200 | 1.216 | 0 | 0.33 | 1.22 | 1.22 | 1.192 | 24615 |
| 1716481800 | 1.212 | 0.04 | 3.77 | 1.194 | 1.23 | 1.19 | 36893 |
| 1716395400 | 1.168 | -0.05 | -4.26 | 1.22 | 1.22 | 1.156 | 49141 |
| 1716309000 | 1.22 | 0.13 | 11.72 | 1.11 | 1.262 | 1.104 | 312591 |
| 1716222600 | 1.092 | 0 | 0.18 | 1.09 | 1.098 | 1.062 | 32497 |
| 1715963400 | 1.09 | -0.08 | -6.68 | 1.1299999 | 1.15 | 1.042 | 98329 |
| 1715877000 | 1.168 | -0.04 | -3.15 | 1.2 | 1.2 | 1.1 | 73210 |
| 1715790600 | 1.206 | 0.03 | 2.20 | 1.18 | 1.22 | 1.15 | 140436 |
| 1715704200 | 1.18 | 0.15 | 14.34 | 1.036 | 1.18 | 1.018 | 240555 |
| 1715617800 | 1.032 | -0.01 | -0.77 | 1.04 | 1.04 | 1.016 | 19241 |
| 1715358600 | 1.04 | 0.02 | 1.96 | 1.032 | 1.05 | 1.014 | 14935 |
| 1715272200 | 1.02 | -0.03 | -2.67 | 1.03 | 1.058 | 1.02 | 12162 |
| 1715185800 | 1.048 | -0 | -0.38 | 1.046 | 1.054 | 1.032 | 5481 |
| 1715099400 | 1.052 | -0.01 | -0.94 | 1.04 | 1.056 | 1.024 | 14065 |
| 1715013000 | 1.062 | -0.01 | -0.75 | 1.076 | 1.076 | 1.01 | 75913 |
| 1714753800 | 1.07 | 0 | 0.38 | 1.04 | 1.07 | 1.04 | 17606 |
| 1714667400 | 1.066 | 0.02 | 1.52 | 1.048 | 1.07 | 1.03 | 31005 |
| 1714494600 | 1.05 | 0.03 | 2.74 | 1.022 | 1.06 | 1.006 | 48780 |
| 1714408200 | 1.022 | -0 | -0.20 | 1 | 1.028 | 1 | 15397 |
| 1714149000 | 1.024 | 0.01 | 0.59 | 1.02 | 1.03 | 1 | 25009 |
| 1714062600 | 1.018 | -0.02 | -2.12 | 1.022 | 1.022 | 1.002 | 21326 |
| 1713976200 | 1.04 | -0.02 | -1.52 | 1.038 | 1.044 | 1.01 | 22531 |
| 1713889800 | 1.056 | 0.01 | 0.57 | 1.058 | 1.058 | 1.01 | 21214 |
| 1713803400 | 1.05 | -0.02 | -2.23 | 1.052 | 1.056 | 1.032 | 20382 |
| 1713544200 | 1.074 | 0 | 0.00 | 1.07 | 1.086 | 0.994 | 48974 |
| 1713457800 | 1.074 | -0.02 | -1.83 | 1.082 | 1.108 | 1.074 | 6478 |
| 1713371400 | 1.094 | -0.02 | -1.80 | 1.1 | 1.1 | 1.082 | 25337 |
| 1713285000 | 1.114 | 0.01 | 0.54 | 1.096 | 1.116 | 1.096 | 38033 |
| 1713198600 | 1.108 | -0.01 | -1.07 | 1.082 | 1.11 | 1.082 | 15117 |
| 1712939400 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1319999 | 1.084 | 45377 |
| 1712853000 | 1.11 | 0.01 | 0.54 | 1.11 | 1.12 | 1.064 | 54524 |
| 1712766600 | 1.104 | 0 | 0.18 | 1.118 | 1.118 | 1.084 | 29545 |
| 1712680200 | 1.102 | -0.01 | -0.54 | 1.118 | 1.118 | 1.09 | 14191 |
| 1712593800 | 1.108 | 0.01 | 0.73 | 1.12 | 1.1299999 | 1.084 | 31894 |
| 1712334600 | 1.1 | -0.01 | -1.26 | 1.1279999 | 1.1359999 | 1.05 | 89649 |
| 1712248200 | 1.114 | 0.04 | 3.34 | 1.098 | 1.1439999 | 1.092 | 86547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
