Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Health Products Inc (OP: ABAHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2020 4.840 4.840 0 +0.00(+0.00%)
Jun 10, 2020 5.390 5.390 5.036 5.100 2,693 -0.53(-9.34%)
Jun 09, 2020 5.640 5.750 4.090 5.625 3,016 -0.12(-2.17%)
Jun 08, 2020 5.400 5.750 5.378 5.750 8,854 +0.66(+12.92%)
Jun 05, 2020 5.290 5.290 4.820 5.092 4,600 -0.16(-3.01%)
Jun 04, 2020 4.850 5.300 4.810 5.250 5,708 +0.45(+9.38%)
Jun 03, 2020 4.550 4.800 4.550 4.800 2,774 +0.35(+7.87%)
Jun 02, 2020 4.452 4.500 4.306 4.450 3,106 +0.30(+7.23%)
Jun 01, 2020 4.330 4.450 4.000 4.150 4,451 -0.18(-4.10%)
May 29, 2020 4.420 4.450 4.080 4.327 5,800 -0.60(-12.22%)
May 28, 2020 4.900 5.180 4.850 4.930 11,863 -0.03(-0.60%)
May 27, 2020 5.650 5.650 4.621 4.960 3,951 -0.50(-9.21%)
May 26, 2020 5.500 5.771 4.060 5.463 89,187 +0.36(+7.12%)
May 22, 2020 3.996 5.260 3.996 5.100 21,100 +1.10(+27.50%)
May 21, 2020 3.607 4.000 3.607 4.000 3,576 +0.41(+11.42%)
May 20, 2020 3.500 3.650 3.500 3.590 5,564 +0.19(+5.59%)
May 19, 2020 3.400 3.600 3.300 3.400 4,531 +0.15(+4.62%)
May 18, 2020 3.200 3.450 3.050 3.250 7,320 -0.00(-0.09%)
May 15, 2020 3.023 3.265 3.023 3.253 16,200 +0.20(+6.40%)
May 14, 2020 3.071 3.103 2.967 3.057 38,127 -0.04(-1.37%)
May 13, 2020 3.150 3.200 3.100 3.100 1,110 -0.33(-9.62%)
May 12, 2020 3.158 3.430 3.158 3.430 575 +0.33(+10.65%)
May 11, 2020 3.010 3.150 2.996 3.100 3,433 -0.12(-3.62%)
May 08, 2020 3.500 3.500 3.216 3.216 700 +0.10(+3.09%)
May 07, 2020 2.140 3.135 2.140 3.120 2,973 +0.01(+0.32%)
May 06, 2020 3.110 3.110 2.995 3.110 37,229 -0.06(-1.89%)
May 05, 2020 3.000 3.208 3.000 3.170 2,645 +0.17(+5.67%)
May 04, 2020 3.150 3.150 2.980 3.000 1,181 -0.15(-4.76%)
May 01, 2020 3.330 3.330 3.050 3.150 1,000 -0.18(-5.41%)
Apr 30, 2020 3.519 3.534 3.325 3.330 10,441 -0.19(-5.39%)
Apr 29, 2020 3.250 3.567 3.250 3.520 8,861 +0.37(+11.75%)
Apr 28, 2020 3.240 3.240 3.150 3.150 6,468 -0.09(-2.78%)
Apr 27, 2020 2.790 3.240 2.790 3.240 10,692 +0.29(+9.83%)
Apr 24, 2020 3.100 3.135 2.840 2.950 16,300 -0.20(-6.35%)
Apr 23, 2020 3.000 3.150 2.970 3.150 3,892 +0.15(+5.00%)
Apr 22, 2020 3.100 3.220 2.900 3.000 19,898 +0.02(+0.67%)
Apr 21, 2020 2.780 3.000 2.700 2.980 44,223 +0.10(+3.61%)
Apr 20, 2020 2.543 2.920 2.508 2.876 7,694 +0.29(+11.05%)
Apr 17, 2020 2.808 2.815 2.590 2.590 1,300 -0.06(-2.26%)
Apr 16, 2020 2.740 2.850 2.560 2.650 4,236 -0.10(-3.49%)
Apr 15, 2020 2.746 2.746 2.746 2.746 1,122 +0.04(+1.32%)
Apr 14, 2020 2.855 2.855 2.710 2.710 2,500 -0.14(-4.91%)
Apr 13, 2020 2.230 2.850 2.000 2.850 9,249 +0.20(+7.55%)
Apr 09, 2020 2.910 2.910 2.540 2.650 6,400 -0.23(-7.99%)
Apr 08, 2020 2.850 2.880 2.790 2.880 1,103 +0.03(+1.05%)
Apr 07, 2020 2.600 3.260 1.820 2.850 21,052 +0.00(+0.00%)
Apr 06, 2020 2.900 2.955 2.850 2.850 7,429 -0.05(-1.72%)
Apr 03, 2020 2.900 2.900 2.900 2.900 1,100 -0.05(-1.70%)
Apr 02, 2020 2.810 2.950 2.810 2.950 2,187 +0.14(+4.80%)
Apr 01, 2020 2.750 2.841 2.700 2.815 2,676 +0.06(+2.36%)
Mar 31, 2020 2.950 3.020 2.750 2.750 3,475 -0.20(-6.78%)
Mar 30, 2020 3.111 3.111 2.950 2.950 4,284 -0.05(-1.67%)
Mar 27, 2020 3.840 3.840 3.000 3.000 5,600 -0.34(-10.18%)
Mar 26, 2020 2.680 3.340 2.680 3.340 5,631 +0.84(+33.60%)
Mar 25, 2020 2.710 2.770 2.450 2.500 10,195 +0.05(+2.04%)
Mar 24, 2020 2.500 2.640 2.220 2.450 83,947 +0.04(+1.50%)
Mar 23, 2020 2.499 3.650 2.100 2.414 14,682 +0.43(+21.57%)
Mar 20, 2020 2.000 2.215 1.986 1.986 1,400 +0.24(+13.46%)
Mar 19, 2020 1.900 2.079 1.750 1.750 5,987 -0.15(-7.89%)
Mar 18, 2020 1.988 2.041 1.800 1.900 107,410 -0.05(-2.45%)
Mar 17, 2020 2.040 2.087 1.948 1.948 11,232 -0.35(-15.32%)
Mar 16, 2020 2.500 2.510 1.120 2.300 36,557 -0.60(-20.61%)
Mar 13, 2020 2.977 3.046 2.710 2.897 2,300 -0.03(-0.93%)
Mar 12, 2020 2.670 2.950 2.670 2.924 5,851 +0.07(+2.61%)
Mar 11, 2020 2.829 2.850 2.720 2.850 4,595 -0.03(-1.04%)
Mar 10, 2020 3.000 3.015 2.680 2.880 80,507 -0.22(-7.10%)
Mar 09, 2020 2.990 3.100 2.940 3.100 26,070 -0.18(-5.61%)
Mar 06, 2020 3.284 3.300 3.284 3.284 500 +0.01(+0.21%)
Mar 05, 2020 3.271 3.291 3.271 3.277 1,647 -0.07(-2.10%)
Mar 04, 2020 3.300 3.348 3.200 3.348 1,218 -0.05(-1.54%)
Mar 03, 2020 3.400 3.683 3.400 3.400 7,080 -0.04(-1.15%)
Mar 02, 2020 3.700 3.700 3.439 3.439 1,834 +0.39(+12.77%)
Feb 28, 2020 3.078 3.262 3.040 3.050 6,000 -0.16(-5.03%)
Feb 27, 2020 3.120 3.405 3.120 3.212 7,026 -0.22(-6.32%)
Feb 26, 2020 3.250 3.429 3.100 3.429 6,785 -0.07(-2.04%)
Feb 25, 2020 3.529 3.529 3.490 3.500 1,005 -0.01(-0.29%)
Feb 24, 2020 3.450 3.533 3.450 3.510 5,654 +0.26(+8.01%)
Feb 21, 2020 3.490 3.500 3.100 3.250 5,200 -0.18(-5.37%)
Feb 20, 2020 3.507 3.707 3.380 3.434 24,097 -0.32(-8.41%)
Feb 19, 2020 3.754 3.800 3.750 3.750 2,983 +0.02(+0.61%)
Feb 18, 2020 3.700 3.727 3.381 3.727 3,684 +0.03(+0.74%)
Feb 14, 2020 3.927 3.927 3.695 3.700 2,900 -0.24(-6.09%)
Feb 13, 2020 3.798 3.940 3.798 3.940 366 -0.04(-1.01%)
Feb 12, 2020 3.830 4.000 3.830 3.980 4,464 +0.15(+3.92%)
Feb 11, 2020 3.908 3.908 3.700 3.830 3,219 -0.11(-2.79%)
Feb 10, 2020 4.000 4.000 3.739 3.940 4,878 -0.03(-0.76%)
Feb 07, 2020 3.780 3.970 3.780 3.970 11,100 +0.20(+5.17%)
Feb 06, 2020 3.370 3.916 3.330 3.775 2,990 +0.14(+3.91%)
Feb 05, 2020 3.520 3.633 3.490 3.633 1,196 -0.13(-3.38%)
Feb 04, 2020 3.750 3.760 3.750 3.760 823 +0.05(+1.35%)
Feb 03, 2020 3.690 3.710 3.560 3.710 3,184 +0.02(+0.61%)
Jan 31, 2020 4.050 4.050 3.495 3.688 28,400 -0.16(-4.27%)
Jan 30, 2020 3.901 3.901 3.846 3.852 3,075 -0.05(-1.23%)
Jan 29, 2020 3.856 3.910 3.856 3.900 1,475 +0.12(+3.17%)
Jan 28, 2020 3.998 3.998 3.780 3.780 1,601 -0.33(-8.03%)
Jan 27, 2020 3.853 4.110 3.737 4.110 1,891 +0.22(+5.66%)
Jan 24, 2020 3.760 4.000 3.760 3.890 11,500 -0.31(-7.38%)
Jan 23, 2020 3.650 4.300 3.650 4.200 20,595 +0.10(+2.44%)
Jan 22, 2020 4.050 4.113 4.050 4.100 1,545 -0.25(-5.75%)
Jan 21, 2020 4.125 4.500 4.125 4.350 8,824 +0.15(+3.57%)
Jan 17, 2020 4.000 4.200 3.977 4.200 3,100 +0.26(+6.60%)
Jan 16, 2020 4.190 4.190 3.929 3.940 7,016 -0.26(-6.28%)
Jan 15, 2020 4.150 4.280 4.150 4.204 8,338 +0.05(+1.30%)
Jan 14, 2020 4.279 4.279 4.020 4.150 4,577 +0.34(+8.92%)
Jan 13, 2020 3.900 3.900 3.797 3.810 2,818 -0.03(-0.78%)
Jan 10, 2020 3.974 4.020 3.820 3.840 5,700 -0.17(-4.33%)
Jan 09, 2020 3.990 4.040 3.690 4.014 6,153 -0.01(-0.28%)
Jan 08, 2020 3.920 4.025 3.920 4.025 991 +0.12(+2.94%)
Jan 07, 2020 4.138 4.138 3.854 3.910 2,434 -0.13(-3.25%)
Jan 06, 2020 4.479 4.479 3.900 4.042 2,962 -0.39(-8.81%)
Jan 03, 2020 4.432 4.432 4.432 4.432 200 +0.03(+0.71%)
Jan 02, 2020 4.572 4.572 4.320 4.401 1,484 +0.00(+0.02%)
Dec 31, 2019 4.375 4.550 4.300 4.400 4,400 -0.10(-2.22%)
Dec 30, 2019 4.600 4.600 4.202 4.500 2,344 +0.00(+0.00%)
Dec 27, 2019 4.750 4.750 4.410 4.500 6,600 -0.24(-5.06%)
Dec 26, 2019 4.470 4.740 4.470 4.740 2,013 +0.30(+6.83%)
Dec 24, 2019 4.451 4.500 4.410 4.437 5,700 -0.07(-1.49%)
Dec 23, 2019 4.620 4.700 4.504 4.504 3,175 +0.05(+1.21%)
Dec 20, 2019 4.569 4.750 4.370 4.450 5,300 +0.08(+1.83%)
Dec 19, 2019 4.419 4.419 4.350 4.370 3,013 +0.02(+0.46%)
Dec 18, 2019 4.500 4.500 4.332 4.350 1,083 -0.14(-3.02%)
Dec 17, 2019 4.310 4.485 4.310 4.485 1,636 +0.02(+0.51%)
Dec 16, 2019 4.500 4.500 4.463 4.463 1,583 +0.00(+0.06%)
Dec 13, 2019 4.410 4.460 4.410 4.460 2,600 +0.00(+0.00%)
Dec 12, 2019 4.466 4.730 4.412 4.460 3,179 +0.03(+0.68%)
Dec 11, 2019 4.436 4.557 4.340 4.430 5,692 +0.09(+2.07%)
Dec 10, 2019 4.450 4.520 4.340 4.340 4,651 -0.09(-2.03%)
Dec 09, 2019 4.880 4.880 4.250 4.430 3,836 +0.01(+0.23%)
Dec 06, 2019 4.450 4.450 4.287 4.420 6,000 -0.46(-9.43%)
Dec 05, 2019 4.880 4.880 4.880 111 +0.00(+0.00%)
Dec 04, 2019 5.000 5.000 4.755 4.880 5,099 +0.02(+0.41%)
Dec 03, 2019 3.790 4.940 3.790 4.860 1,380 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.