ABIO

Historical Stock Prices

$1.09
*  
0.01
0.91%
Get ABIO Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 1.09 1.12 1.06 1.09 244,199
07/01/2015 1.17 1.24 1.05 1.1 1,010,892
06/30/2015 1.01 1.17 0.98 1.15 930,059
06/29/2015 1.05 1.0599 0.9601 1 479,084
06/26/2015 1 1.23 1 1.05 3,872,973
06/25/2015 0.959 0.98 0.91 0.9699 148,937
06/24/2015 0.99 0.99 0.92 0.95 130,266
06/23/2015 1 1 0.92 0.96 221,329
06/22/2015 0.91 0.98 0.91 0.98 154,330
06/19/2015 0.93 0.96 0.9067 0.915 90,025
06/18/2015 0.89 0.94 0.88 0.9272 125,139
06/17/2015 0.94 0.94 0.89 0.89 158,416
06/16/2015 0.97 1 0.94 0.94 351,704
06/15/2015 0.96 1.02 0.9201 0.9689 580,836
06/12/2015 0.9097 0.97 0.8811 0.93 690,276
06/11/2015 0.889 0.91 0.85 0.8902 623,575
06/10/2015 0.849 0.85 0.83 0.8305 63,377
06/09/2015 0.83 0.85 0.8146 0.85 58,650
06/08/2015 0.887 0.889 0.795 0.82 74,111
06/05/2015 0.86 0.939 0.82 0.8499 599,147
06/04/2015 0.8098 0.88 0.8 0.861 309,895
06/03/2015 0.77 0.8198 0.77 0.8001 42,213
06/02/2015 0.78 0.8398 0.77 0.7705 95,266
06/01/2015 0.798 0.8399 0.77 0.8004 64,153
05/29/2015 0.82 0.8397 0.79 0.79 112,948
05/28/2015 0.777 0.86 0.777 0.8275 479,802
05/27/2015 0.74 0.7908 0.7355 0.74 132,424
05/26/2015 0.7601 0.78 0.7301 0.735 116,098
05/22/2015 0.76 0.799 0.76 0.77 98,499
05/21/2015 0.81 0.82 0.76 0.76 170,576
05/20/2015 0.82 0.835 0.78 0.8051 168,639
05/19/2015 0.82 0.8306 0.8 0.8 48,579
05/18/2015 0.838 0.8426 0.82 0.83 67,801
05/15/2015 0.852 0.8568 0.83 0.838 84,746
05/14/2015 0.85 0.8699 0.83 0.8405 102,066
05/13/2015 0.8557 0.88 0.83 0.8601 54,542
05/12/2015 0.84 0.89 0.84 0.8702 85,008
05/11/2015 0.84 0.8475 0.825 0.8475 70,860
05/08/2015 0.83 0.87 0.83 0.8449 70,865
05/07/2015 0.83 0.86 0.82 0.84 63,347
05/06/2015 0.83 0.84 0.82 0.821 100,605
05/05/2015 0.821 0.8404 0.821 0.84 57,883
05/04/2015 0.81 0.85 0.81 0.835 67,832
05/01/2015 0.81 0.86 0.81 0.84 109,017
04/30/2015 0.84 0.84 0.8 0.8 160,472
04/29/2015 0.8703 0.8789 0.84 0.84 126,235
04/28/2015 0.8695 0.8964 0.86 0.8803 107,281
04/27/2015 0.88 0.901 0.8598 0.87 238,225
04/24/2015 0.94 0.94 0.88 0.88 155,583
04/23/2015 0.87 0.93 0.87 0.92 289,784
04/22/2015 0.88 0.9099 0.8611 0.8807 162,784
04/21/2015 0.868 0.9167 0.8459 0.87 465,869
04/20/2015 0.85 0.8789 0.85 0.85 196,905
04/17/2015 0.88 0.93 0.84 0.8602 755,643
04/16/2015 0.95 0.95 0.88 0.8801 421,328
04/15/2015 0.9 0.9612 0.89 0.93 353,211
04/14/2015 0.98 0.99 0.8906 0.91 830,550
04/13/2015 1.01 1.18 0.951 0.952 7,122,597
04/10/2015 0.84 0.84 0.8002 0.8399 124,566
04/09/2015 0.8203 0.84 0.7959 0.8294 183,099
04/08/2015 0.85 0.8739 0.81 0.82 234,962
04/07/2015 0.885 0.89 0.84 0.85 212,857
04/06/2015 0.834 0.9 0.8 0.9 280,926
04/02/2015 0.889 0.9298 0.782 0.84 767,851
04/01/2015 0.8 0.96 0.7618 0.9307 2,101,849
03/31/2015 0.77 0.8 0.7601 0.7901 188,942
03/30/2015 0.77 0.77 0.73 0.76 105,391
03/27/2015 0.76 0.7971 0.74 0.769 58,212
03/26/2015 0.8 0.8 0.7398 0.76 75,896
03/25/2015 0.8 0.81 0.771 0.78 88,957
03/24/2015 0.77 0.79 0.7515 0.77 135,013
03/23/2015 0.83 0.83 0.75 0.77 204,477
03/20/2015 0.84 0.8766 0.7855 0.8202 116,535
03/19/2015 0.8 0.88 0.77 0.8349 212,262
03/18/2015 0.7605 0.8097 0.7605 0.7983 109,192
03/17/2015 0.79 0.79 0.7451 0.77 404,702
03/16/2015 0.85 0.85 0.7618 0.81 362,153
03/13/2015 0.85 0.85 0.81 0.82 217,127
03/12/2015 0.9 0.92 0.81 0.8401 246,328
03/11/2015 0.93 0.94 0.8153 0.87 435,471
03/10/2015 0.94 0.97 0.87 0.92 755,009
03/09/2015 0.875 1.04 0.87 0.9495 2,416,480
03/06/2015 0.79 0.87 0.7746 0.865 1,408,386
03/05/2015 0.79 0.8 0.75 0.752 314,189
03/04/2015 0.7 0.78 0.69 0.7699 508,042
03/03/2015 0.7369 0.74 0.691 0.7025 169,038
03/02/2015 0.74 0.74 0.7 0.7192 279,058
02/27/2015 0.84 0.84 0.7 0.7 1,036,054
02/26/2015 0.68 0.79 0.66 0.79 730,391
02/25/2015 0.69 0.69 0.661 0.6899 73,680
02/24/2015 0.69 0.694 0.6465 0.69 622,174
02/23/2015 0.69 0.7199 0.69 0.7001 155,617
02/20/2015 0.689 0.738 0.67 0.6975 249,943
02/19/2015 0.72 0.78 0.67 0.6801 431,339
02/18/2015 0.79 0.82 0.7 0.72 406,040
02/17/2015 0.72 0.8 0.691 0.78 816,349
02/13/2015 0.67 0.73 0.66 0.696 508,032
02/12/2015 0.645 0.688 0.645 0.67 41,849
02/11/2015 0.71 0.71 0.645 0.6584 440,928
02/10/2015 0.6901 0.7093 0.69 0.7 38,429
02/09/2015 0.72 0.7204 0.69 0.71 158,325
02/06/2015 0.7298 0.7298 0.68 0.7153 87,132
02/05/2015 0.75 0.75 0.69 0.7 159,096
02/04/2015 0.78 0.78 0.683 0.7154 644,980
02/03/2015 0.7 0.71 0.66 0.7 168,170
02/02/2015 0.701 0.7314 0.691 0.7 86,452
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
10/29/2014 1.09 1.12 1.09 1.11 70,484
10/28/2014 1.08 1.13 1.08 1.08 50,848
10/27/2014 1.1 1.14 1.08 1.09 82,603
10/24/2014 1.12 1.12 1.08 1.11 63,184
10/23/2014 1.1 1.14 1.02 1.13 288,682
10/22/2014 1.15 1.15 1.09 1.1 255,878
10/21/2014 1.169 1.17 1.14 1.14 94,825
10/20/2014 1.16 1.18 1.13 1.17 114,914
10/17/2014 1.15 1.1899 1.138 1.15 227,775
10/16/2014 1.14 1.17 1.11 1.13 188,907
10/15/2014 1.12 1.21 1.102 1.13 418,962
10/14/2014 1.25 1.25 1.0901 1.125 796,336
10/13/2014 1.13 1.44 1.13 1.29 4,477,335
10/10/2014 1.13 1.14 1.12 1.13 103,741
10/09/2014 1.11 1.18 1.11 1.13 114,409
10/08/2014 1.18 1.19 1.12 1.12 221,854
10/07/2014 1.17 1.18 1.16 1.16 80,852
10/06/2014 1.23 1.24 1.15 1.19 164,018
10/03/2014 1.21 1.24 1.18 1.24 93,379
10/02/2014 1.24 1.26 1.18 1.22 141,274
10/01/2014 1.25 1.36 1.2 1.26 449,717
09/30/2014 1.24 1.25 1.2 1.24 35,225
09/29/2014 1.19 1.25 1.167 1.24 135,686
09/26/2014 1.19 1.21 1.18 1.18 94,411
09/25/2014 1.22 1.22 1.18 1.18 166,771
09/24/2014 1.26 1.27 1.22 1.22 70,126
09/23/2014 1.27 1.319 1.25 1.26 157,330
09/22/2014 1.29 1.31 1.23 1.29 157,137
09/19/2014 1.28 1.32 1.28 1.29 73,278
09/18/2014 1.34 1.3401 1.28 1.29 91,318
09/17/2014 1.33 1.33 1.28 1.32 50,358
09/16/2014 1.25 1.35 1.25 1.28 67,551
09/15/2014 1.33 1.37 1.25 1.27 202,814
09/12/2014 1.36 1.36 1.33 1.33 37,204
09/11/2014 1.34 1.37 1.33 1.34 79,571
09/10/2014 1.39 1.39 1.34 1.34 83,384
09/09/2014 1.33 1.3999 1.33 1.34 66,117
09/08/2014 1.33 1.37 1.33 1.35 46,130
09/05/2014 1.34 1.37 1.31 1.36 165,822
09/04/2014 1.33 1.43 1.33 1.3501 75,868
09/03/2014 1.36 1.4 1.33 1.33 90,674
09/02/2014 1.4 1.4001 1.34 1.37 136,678
08/29/2014 1.4 1.4 1.36 1.4 87,027
08/28/2014 1.43 1.43 1.38 1.4 60,938
08/27/2014 1.431 1.44 1.4 1.43 66,197
08/26/2014 1.38 1.4401 1.38 1.43 206,191
08/25/2014 1.355 1.4 1.35 1.37 128,969
08/22/2014 1.33 1.361 1.33 1.35 62,021
08/21/2014 1.35 1.38 1.31 1.34 162,846
08/20/2014 1.39 1.4 1.35 1.36 92,195
08/19/2014 1.4 1.4 1.37 1.37 107,562
08/18/2014 1.4 1.4 1.34 1.39 272,757
08/15/2014 1.37 1.39 1.34 1.35 82,352
08/14/2014 1.39 1.39 1.34 1.35 95,673
08/13/2014 1.39 1.42 1.32 1.34 243,953
08/12/2014 1.418 1.42 1.38 1.38 36,088
08/11/2014 1.41 1.44 1.39 1.39 42,947
08/08/2014 1.38 1.41 1.38 1.38 78,165
08/07/2014 1.42 1.4221 1.38 1.4 137,315
08/06/2014 1.43 1.44 1.4 1.4 94,546
08/05/2014 1.423 1.44 1.42 1.44 43,334
08/04/2014 1.43 1.44 1.41 1.43 80,667
08/01/2014 1.42 1.43 1.4 1.42 73,690
07/31/2014 1.41 1.44 1.4 1.4299 74,733
07/30/2014 1.42 1.45 1.4 1.42 116,093
07/29/2014 1.41 1.49 1.39 1.4 487,194
07/28/2014 1.45 1.45 1.4 1.41 81,546
07/25/2014 1.43 1.4501 1.42 1.42 70,219
07/24/2014 1.46 1.46 1.421 1.44 44,591
07/23/2014 1.44 1.46 1.41 1.452 43,805
07/22/2014 1.42 1.4601 1.41 1.42 53,854
07/21/2014 1.42 1.45 1.41 1.43 156,367
07/18/2014 1.44 1.44 1.41 1.42 152,910
07/17/2014 1.44 1.44 1.4 1.42 110,093
07/16/2014 1.47 1.48 1.4 1.44 242,965
07/15/2014 1.5 1.547 1.46 1.47 248,609
07/14/2014 1.49 1.56 1.47 1.51 241,910
07/11/2014 1.5 1.51 1.44 1.47 142,578
07/10/2014 1.48 1.54 1.45 1.49 137,648
07/09/2014 1.47 1.5101 1.4573 1.48 165,784
07/08/2014 1.53 1.5499 1.47 1.47 276,865
07/07/2014 1.65 1.65 1.52 1.56 453,130
07/03/2014 1.48 1.65 1.48 1.61 971,436
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?