ABIONYX Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.99	1.99	1.93	1.95	1.95	-1.91%	105,567
Aug 20, 2026	1.95	2.04	1.94	1.99	1.99	3.21%	181,405
Aug 19, 2026	1.99	1.99	1.90	1.93	1.93	-2.43%	222,531
Aug 18, 2026	2.00	2.03	1.95	1.98	1.98	-0.80%	162,544
Aug 17, 2026	1.98	2.02	1.96	1.99	1.99	-0.30%	184,472
Aug 14, 2026	1.95	2.01	1.93	2.00	2.00	2.25%	228,847
Aug 13, 2026	2.03	2.08	1.95	1.96	1.96	-2.69%	159,536
Aug 12, 2026	1.91	2.05	1.89	2.01	2.01	5.68%	319,455
Aug 11, 2026	1.94	1.94	1.88	1.90	1.90	-0.94%	105,807
Aug 10, 2026	1.97	1.98	1.91	1.92	1.92	-2.44%	146,824
Aug 7, 2026	1.90	2.00	1.87	1.97	1.97	4.24%	161,271
Aug 6, 2026	1.86	1.96	1.86	1.89	1.89	-1.67%	103,379
Aug 5, 2026	1.95	1.96	1.88	1.92	1.92	0.73%	106,959
Aug 4, 2026	1.89	1.92	1.85	1.91	1.91	1.93%	69,901
Aug 3, 2026	1.88	1.90	1.87	1.87	1.87	0.75%	37,981
Jul 31, 2026	1.91	1.94	1.83	1.86	1.86	-2.62%	105,574
Jul 30, 2026	1.87	1.91	1.84	1.91	1.91	2.14%	66,255
Jul 29, 2026	1.94	1.95	1.85	1.87	1.87	-2.61%	122,731
Jul 28, 2026	1.96	1.96	1.87	1.92	1.92	-2.15%	83,164
Jul 27, 2026	1.96	2.03	1.96	1.96	1.96	0.62%	109,383
Jul 24, 2026	1.99	2.01	1.91	1.95	1.95	-3.18%	125,890
Jul 23, 2026	1.93	2.11	1.90	2.01	2.01	4.69%	305,651
Jul 22, 2026	1.86	1.97	1.86	1.92	1.92	3.00%	181,983
Jul 21, 2026	1.85	1.87	1.82	1.86	1.86	1.19%	55,926
Jul 20, 2026	1.90	1.90	1.84	1.84	1.84	-2.33%	59,750
Jul 17, 2026	1.87	1.89	1.84	1.89	1.89	1.29%	49,235
Jul 16, 2026	1.87	1.87	1.83	1.86	1.86	0.11%	37,370
Jul 15, 2026	1.88	1.89	1.84	1.86	1.86	-0.64%	34,513
Jul 14, 2026	1.89	1.89	1.85	1.87	1.87	0.11%	46,587
Jul 13, 2026	1.86	1.90	1.85	1.87	1.87	0.97%	55,262
Jul 10, 2026	1.96	2.02	1.85	1.85	1.85	-4.54%	207,384
Jul 9, 2026	1.88	2.03	1.87	1.94	1.94	4.64%	186,737
Jul 8, 2026	1.91	1.93	1.85	1.85	1.85	-4.14%	136,991
Jul 7, 2026	2.04	2.06	1.93	1.93	1.93	-5.20%	158,536
Jul 6, 2026	2.12	2.14	2.04	2.04	2.04	-1.92%	152,255
Jul 3, 2026	2.05	2.12	2.02	2.08	2.08	2.46%	166,262
Jul 2, 2026	2.10	2.12	2.01	2.03	2.03	-2.40%	117,641
Jul 1, 2026	2.05	2.20	2.05	2.08	2.08	1.46%	256,631
Jun 30, 2026	2.04	2.18	2.03	2.05	2.05	-	128,315
Jun 29, 2026	2.05	2.09	2.01	2.05	2.05	0.49%	166,270
Jun 26, 2026	2.08	2.09	1.99	2.04	2.04	-0.97%	213,524
Jun 25, 2026	2.09	2.14	2.03	2.06	2.06	-3.74%	101,774
Jun 24, 2026	2.25	2.25	2.14	2.14	2.14	-3.60%	105,877
Jun 23, 2026	2.23	2.25	2.19	2.22	2.22	-0.45%	132,826
Jun 22, 2026	2.22	2.23	2.18	2.23	2.23	1.59%	137,888
Jun 19, 2026	2.27	2.27	2.17	2.20	2.20	-2.01%	203,309
Jun 18, 2026	2.37	2.40	2.24	2.24	2.24	-12.84%	634,908
Jun 17, 2026	2.56	2.58	2.51	2.57	2.57	1.38%	84,501
Jun 16, 2026	2.69	2.69	2.54	2.54	2.54	-5.76%	177,790
Jun 15, 2026	2.76	2.76	2.66	2.69	2.69	-0.92%	61,934