ABIONYX Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	2.72	2.77	2.70	2.72	2.72	1.69%	95,659
Jun 11, 2026	2.66	2.70	2.65	2.67	2.67	0.19%	68,447
Jun 10, 2026	2.71	2.72	2.65	2.67	2.67	-1.66%	128,179
Jun 9, 2026	2.73	2.75	2.67	2.71	2.71	-1.09%	96,678
Jun 8, 2026	2.73	2.75	2.71	2.74	2.74	-0.18%	73,805
Jun 5, 2026	2.72	2.80	2.70	2.75	2.75	1.67%	134,953
Jun 4, 2026	2.74	2.77	2.66	2.70	2.70	-2.70%	179,909
Jun 3, 2026	2.78	2.81	2.73	2.78	2.78	-0.89%	188,069
Jun 2, 2026	2.80	2.80	2.74	2.80	2.80	-1.06%	122,964
Jun 1, 2026	2.83	2.90	2.80	2.83	2.83	-1.05%	126,085
May 29, 2026	2.90	2.91	2.82	2.86	2.86	-0.38%	152,203
May 28, 2026	3.06	3.08	2.87	2.92	2.87	-5.66%	349,729
May 27, 2026	3.07	3.36	2.77	3.09	3.04	-11.08%	1,156,683
May 26, 2026	3.47	3.50	3.41	3.48	3.42	0.72%	29,636
May 25, 2026	3.37	3.52	3.33	3.45	3.40	2.37%	68,652
May 22, 2026	3.46	3.48	3.31	3.37	3.32	-1.61%	105,314
May 21, 2026	3.52	3.53	3.38	3.43	3.37	-3.11%	99,851
May 20, 2026	3.56	3.56	3.43	3.54	3.48	-0.42%	72,404
May 19, 2026	3.50	3.56	3.50	3.55	3.50	1.00%	18,506
May 18, 2026	3.63	3.63	3.45	3.52	3.46	-2.09%	125,110
May 15, 2026	3.67	3.73	3.59	3.59	3.54	-3.23%	80,785
May 14, 2026	3.71	3.74	3.65	3.71	3.65	0.95%	37,498
May 13, 2026	3.68	3.79	3.63	3.68	3.62	0.68%	93,489
May 12, 2026	3.63	3.73	3.55	3.65	3.59	0.27%	90,919
May 11, 2026	3.57	3.66	3.55	3.64	3.58	2.68%	59,018
May 8, 2026	3.60	3.65	3.50	3.55	3.49	-1.53%	37,617
May 7, 2026	3.59	3.73	3.59	3.60	3.55	0.56%	78,373
May 6, 2026	3.42	3.60	3.38	3.58	3.53	4.99%	89,853
May 5, 2026	3.39	3.47	3.32	3.41	3.36	-	85,507
May 4, 2026	3.46	3.49	3.36	3.41	3.36	-1.16%	75,453
Apr 30, 2026	3.50	3.51	3.40	3.45	3.40	-1.43%	83,464
Apr 29, 2026	3.60	3.60	3.46	3.50	3.45	-1.13%	70,748
Apr 28, 2026	3.55	3.63	3.51	3.54	3.49	-1.39%	63,517
Apr 27, 2026	3.55	3.61	3.52	3.59	3.54	-0.28%	44,827
Apr 24, 2026	3.62	3.67	3.50	3.60	3.55	-1.10%	87,240
Apr 23, 2026	3.64	3.70	3.63	3.64	3.58	-0.27%	25,202
Apr 22, 2026	3.74	3.74	3.62	3.65	3.59	-1.08%	51,101
Apr 21, 2026	3.76	3.83	3.65	3.69	3.63	-3.28%	55,099
Apr 20, 2026	3.84	3.90	3.77	3.82	3.76	-2.43%	73,328
Apr 17, 2026	3.81	3.99	3.81	3.91	3.85	2.76%	159,007
Apr 16, 2026	3.86	3.90	3.76	3.81	3.75	-1.17%	67,633
Apr 15, 2026	3.76	3.90	3.75	3.85	3.79	2.67%	210,419
Apr 14, 2026	3.60	3.77	3.54	3.75	3.69	4.31%	143,595