ABIO

Historical Stock Prices

$0.71
*  
unch
unch
Get ABIO Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ABIO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 0.7099 0.7415 0.7 0.71 130,627
01/29/2015 0.73 0.73 0.69 0.71 170,785
01/28/2015 0.76 0.767 0.71 0.71 84,652
01/27/2015 0.76 0.7794 0.7311 0.76 263,495
01/26/2015 0.71 0.745 0.69 0.72 193,364
01/23/2015 0.707 0.74 0.6878 0.7 193,844
01/22/2015 0.715 0.73 0.701 0.71 185,670
01/21/2015 0.73 0.7324 0.71 0.7317 152,050
01/20/2015 0.7502 0.7599 0.7331 0.745 59,931
01/16/2015 0.78 0.78 0.741 0.7712 186,328
01/15/2015 0.7978 0.7978 0.74 0.77 313,375
01/14/2015 0.83 0.8349 0.78 0.7977 293,416
01/13/2015 0.8312 0.8697 0.81 0.8697 174,105
01/12/2015 0.87 0.8751 0.84 0.8697 105,484
01/09/2015 0.89 0.89 0.83 0.8751 71,270
01/08/2015 0.83 0.89 0.81 0.89 146,058
01/07/2015 0.9015 0.9494 0.8301 0.85 361,903
01/06/2015 1 1 0.8639 0.9401 413,378
01/05/2015 1.06 1.06 0.95 0.98 336,939
01/02/2015 0.98 1.0468 0.9672 1.04 313,675
12/31/2014 0.91 0.97 0.91 0.9536 351,702
12/30/2014 0.9118 0.95 0.91 0.92 105,090
12/29/2014 0.93 0.9399 0.9 0.9393 212,476
12/26/2014 0.93 0.9375 0.9 0.92 88,389
12/24/2014 0.87 0.93 0.87 0.9299 123,716
12/23/2014 0.94 0.949 0.8799 0.89 285,213
12/22/2014 0.9418 0.97 0.92 0.924 149,871
12/19/2014 0.95 0.99 0.915 0.9727 164,842
12/18/2014 0.91 0.958 0.89 0.958 239,964
12/17/2014 0.95 0.95 0.89 0.9198 254,745
12/16/2014 0.975 1.03 0.92 0.94 233,903
12/15/2014 1.01 1.01 0.91 0.9632 529,399
12/12/2014 1.08 1.08 0.95 1.02 940,647
12/11/2014 1.09 1.25 1.03 1.1 4,241,446
12/10/2014 0.88 1.03 0.82 0.98 2,188,349
12/09/2014 0.71 0.89 0.7 0.801 2,218,403
12/08/2014 0.72 0.74 0.7044 0.71 160,546
12/05/2014 0.74 0.75 0.71 0.7206 51,992
12/04/2014 0.71 0.74 0.7 0.71 183,145
12/03/2014 0.75 0.76 0.71 0.73 207,422
12/02/2014 0.77 0.79 0.714 0.7416 286,136
12/01/2014 0.7918 0.82 0.78 0.7959 170,865
11/28/2014 0.7828 0.82 0.7828 0.8185 272,426
11/26/2014 0.82 0.8299 0.79 0.815 230,885
11/25/2014 0.82 0.8299 0.777 0.8 238,361
11/24/2014 0.82 0.83 0.805 0.813 90,821
11/21/2014 0.82 0.85 0.8 0.805 236,063
11/20/2014 0.89 0.91 0.7701 0.8 485,535
11/19/2014 0.845 0.88 0.845 0.8799 38,533
11/18/2014 0.88 0.89 0.85 0.87 160,588
11/17/2014 0.88 0.9172 0.88 0.89 42,259
11/14/2014 0.9 0.94 0.8406 0.8903 401,468
11/13/2014 1.05 1.05 0.922 0.94 477,291
11/12/2014 1.06 1.06 1.03 1.05 56,458
11/11/2014 1.03 1.06 1.03 1.06 53,190
11/10/2014 1.02 1.06 1.02 1.04 23,927
11/07/2014 1.06 1.06 1.02 1.02 105,667
11/06/2014 1.041 1.06 1.04 1.04 55,731
11/05/2014 1.07 1.0701 1.03 1.05 82,652
11/04/2014 1.1 1.11 1.03 1.07 91,140
11/03/2014 1.09 1.15 1.08 1.09 40,407
10/31/2014 1.18 1.18 1.0932 1.12 115,684
10/30/2014 1.1 1.19 1.0945 1.16 174,557
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?