ABIO

Historical Stock Prices

$0.9727
*  
0.0147
1.53%
Get ABIO Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
07/02/2014 1.47 1.51 1.46 1.48 220,735
07/01/2014 1.45 1.51 1.45 1.47 138,425
06/30/2014 1.48 1.52 1.45 1.46 273,887
06/27/2014 1.45 1.5 1.43 1.48 567,173
06/26/2014 1.44 1.46 1.43 1.43 68,117
06/25/2014 1.44 1.4501 1.425 1.44 42,350
06/24/2014 1.46 1.47 1.44 1.44 75,787
06/23/2014 1.44 1.48 1.43 1.46 101,037
06/20/2014 1.46 1.47 1.42 1.42 136,542
06/19/2014 1.44 1.49 1.43 1.46 144,754
06/18/2014 1.45 1.47 1.432 1.46 43,117
06/17/2014 1.47 1.48 1.43 1.43 161,404
06/16/2014 1.44 1.48 1.44 1.45 130,221
06/13/2014 1.453 1.4699 1.44 1.46 52,884
06/12/2014 1.45 1.49 1.42 1.44 115,329
06/11/2014 1.48 1.5 1.45 1.47 116,770
06/10/2014 1.5 1.53 1.46 1.49 172,359
06/09/2014 1.48 1.531 1.46 1.5 504,976
06/06/2014 1.42 1.49 1.42 1.46 210,145
06/05/2014 1.43 1.44 1.4 1.43 150,473
06/04/2014 1.42 1.45 1.4 1.45 75,878
06/03/2014 1.41 1.43 1.39 1.42 179,022
06/02/2014 1.47 1.47 1.41 1.43 207,486
05/30/2014 1.49 1.49 1.44 1.47 200,368
05/29/2014 1.43 1.55 1.423 1.48 1,197,666
05/28/2014 1.43 1.46 1.41 1.43 551,131
05/27/2014 1.42 1.44 1.39 1.43 165,054
05/23/2014 1.41 1.42 1.39 1.4 236,324
05/22/2014 1.38 1.46 1.37 1.38 458,992
05/21/2014 1.36 1.39 1.34 1.36 187,131
05/20/2014 1.4 1.418 1.36 1.37 105,864
05/19/2014 1.37 1.421 1.37 1.39 603,918
05/16/2014 1.4 1.4 1.36 1.4 151,043
05/15/2014 1.38 1.41 1.35 1.41 157,004
05/14/2014 1.47 1.47 1.36 1.37 248,884
05/13/2014 1.44 1.48 1.41 1.44 216,843
05/12/2014 1.4 1.44 1.35 1.43 130,447
05/09/2014 1.45 1.48 1.37 1.39 330,071
05/08/2014 1.46 1.5 1.41 1.45 217,522
05/07/2014 1.51 1.52 1.43 1.48 426,545
05/06/2014 1.56 1.6 1.49 1.51 194,340
05/05/2014 1.58 1.59 1.54 1.56 88,289
05/02/2014 1.61 1.61 1.55 1.58 247,109
05/01/2014 1.6 1.63 1.58 1.6 161,818
04/30/2014 1.62 1.62 1.55 1.61 170,878
04/29/2014 1.56 1.64 1.56 1.615 191,280
04/28/2014 1.62 1.62 1.55 1.58 166,133
04/25/2014 1.63 1.7 1.57 1.6 758,048
04/24/2014 1.69 1.695 1.6 1.63 274,704
04/23/2014 1.74 1.74 1.69 1.69 81,113
04/22/2014 1.67 1.75 1.65 1.73 322,260
04/21/2014 1.6 1.7 1.58 1.65 290,833
04/17/2014 1.62 1.63 1.57 1.6 182,964
04/16/2014 1.53 1.65 1.53 1.61 832,036
04/15/2014 1.58 1.59 1.43 1.53 1,362,585
04/14/2014 1.71 1.73 1.54 1.6 825,921
04/11/2014 1.8 1.815 1.7 1.72 675,392
04/10/2014 1.89 1.9 1.81 1.83 414,406
04/09/2014 1.85 1.98 1.84 1.88 2,068,924
04/08/2014 1.84 1.94 1.82 1.85 829,418
04/07/2014 1.87 1.97 1.81 1.85 781,125
04/04/2014 1.87 1.92 1.825 1.88 1,219,322
04/03/2014 1.92 1.95 1.82 1.87 472,870
04/02/2014 1.83 2 1.81 1.92 895,830
04/01/2014 1.87 1.8879 1.81 1.84 287,867
03/31/2014 1.82 1.86 1.81 1.86 236,381
03/28/2014 1.81 1.8664 1.8 1.8 379,712
03/27/2014 1.86 1.88 1.78 1.82 730,313
03/26/2014 1.98 1.9899 1.86 1.89 808,681
03/25/2014 2.05 2.07 1.92 1.98 883,205
03/24/2014 2.1 2.1 1.92 2.04 1,401,767
03/21/2014 2.03 2.11 1.99 2.03 800,678
03/20/2014 2.11 2.11 2.03 2.06 655,565
03/19/2014 2.17 2.21 2.07 2.09 793,413
03/18/2014 2.09 2.1701 2.02 2.15 1,177,453
03/17/2014 2.12 2.2 2.06 2.07 904,693
03/14/2014 2.15 2.16 2.08 2.09 874,417
03/13/2014 2.29 2.38 2.1 2.11 3,145,936
03/12/2014 1.95 2.22 1.9 2.16 4,734,055
03/11/2014 1.86 2.05 1.85 1.94 2,424,444
03/10/2014 1.88 1.88 1.83 1.87 371,825
03/07/2014 1.9 1.9 1.86 1.87 216,405
03/06/2014 1.9 1.93 1.87 1.895 420,695
03/05/2014 1.91 1.93 1.88 1.88 196,674
03/04/2014 1.88 1.97 1.88 1.88 325,660
03/03/2014 1.86 1.89 1.83 1.85 416,891
02/28/2014 1.96 2.01 1.87 1.88 727,643
02/27/2014 2.01 2.1 1.9 1.95 1,013,680
02/26/2014 1.94 2.07 1.925 2.01 1,364,519
02/25/2014 1.83 1.97 1.81 1.93 2,712,827
02/24/2014 1.8 1.83 1.78 1.815 509,628
02/21/2014 1.76 1.8 1.76 1.79 199,498
02/20/2014 1.76 1.8 1.75 1.76 312,387
02/19/2014 1.77 1.82 1.77 1.77 270,166
02/18/2014 1.82 1.82 1.75 1.79 834,817
02/14/2014 1.8 1.8158 1.78 1.79 507,130
02/13/2014 1.77 1.81 1.76 1.78 370,497
02/12/2014 1.82 1.84 1.75 1.79 700,074
02/11/2014 1.77 1.85 1.77 1.8 1,008,539
02/10/2014 1.8 1.8 1.75 1.77 447,257
02/07/2014 1.75 1.8 1.73 1.76 681,060
02/06/2014 1.77 1.8 1.7 1.74 666,218
02/05/2014 1.86 1.88 1.76 1.77 805,132
02/04/2014 1.7 1.84 1.68 1.83 2,224,605
02/03/2014 1.97 1.99 1.88 1.88 543,625
01/31/2014 1.98 2 1.95 1.95 327,850
01/30/2014 1.97 2.04 1.97 2 262,342
01/29/2014 2.02 2.03 1.94 1.97 227,327
01/28/2014 1.92 2.07 1.9 2 470,260
01/27/2014 2.03 2.04 1.88 1.93 930,378
01/24/2014 2.19 2.2 2.01 2.04 1,165,619
01/23/2014 2.16 2.28 2.16 2.18 1,143,084
01/22/2014 2.12 2.28 1.19 2.16 1,946,316
01/21/2014 2.1 2.15 2.02 2.12 905,313
01/17/2014 2.09 2.1 2.02 2.02 445,588
01/16/2014 2.07 2.13 2.01 2.061 587,012
01/15/2014 2.15 2.16 2.02 2.055 845,080
01/14/2014 2.08 2.19 1.95 2.14 2,434,885
01/13/2014 2.02 2.15 2 2.03 970,680
01/10/2014 2.07 2.07 1.91 1.99 1,429,974
01/09/2014 2.21 2.22 2 2.06 2,263,393
01/08/2014 2.2 2.54 2.15 2.2601 16,246,720
01/07/2014 1.78 1.88 1.7201 1.8 1,689,247
01/06/2014 1.71 1.74 1.68 1.74 443,178
01/03/2014 1.74 1.75 1.68 1.71 726,183
01/02/2014 1.7 1.79 1.66 1.73 1,013,532
12/31/2013 1.71 1.74 1.65 1.68 945,024
12/30/2013 1.62 1.7 1.6 1.7 640,689
12/27/2013 1.64 1.64 1.6 1.61 403,697
12/26/2013 1.64 1.64 1.62 1.64 309,786
12/24/2013 1.62 1.65 1.6101 1.64 216,511
12/23/2013 1.64 1.65 1.6 1.62 548,871
12/20/2013 1.54 1.62 1.52 1.59 1,503,495
12/19/2013 1.53 1.5401 1.52 1.52 184,518
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?