Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alterola Biotech Inc (OP: ABTI )

0.0199 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 30, 2024 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 (%)
Dec 31, 2021 0.1750 0.2440 0.1230 0.1460 28,600 -0.10(-40.16%)
Dec 29, 2021 0.2440 0.2440 0.2440 0 +0.02(+9.91%)
Dec 28, 2021 0.2440 0.2440 0.2000 0.2220 14,300 +0.05(+29.07%)
Dec 27, 2021 0.1720 0.1720 0.1720 0.1720 600 -0.03(-14.00%)
Dec 22, 2021 0.2000 0.2000 0.2000 0 -0.04(-16.63%)
Dec 20, 2021 0.2399 0.2399 0.2399 0 -0.01(-4.61%)
Dec 17, 2021 0.2310 0.2515 0.2310 0.2515 750 +0.00(+1.62%)
Dec 14, 2021 0.2475 0.2475 0.2475 0 -0.04(-14.66%)
Dec 13, 2021 0.2900 0.2900 0.2900 0.2900 500 +0.02(+7.41%)
Dec 10, 2021 0.2900 0.2900 0.2700 0.2700 1,500 +0.00(+0.93%)
Dec 08, 2021 0.2675 0.2675 0.2675 0 +0.03(+11.46%)
Dec 07, 2021 0.2400 0.2400 0.2400 0.2400 144 -0.05(-18.37%)
Dec 06, 2021 0.2939 0.2940 0.2939 0.2940 600 +0.04(+17.60%)
Dec 03, 2021 0.2200 0.2500 0.2200 0.2500 4,000 -0.01(-5.48%)
Nov 30, 2021 0.2645 0.2645 0.2645 0 -0.01(-2.04%)
Nov 29, 2021 0.3100 0.3100 0.2700 0.2700 32,000 -0.05(-15.62%)
Nov 26, 2021 0.3200 0.3200 0.3200 0.3200 250 +0.04(+14.16%)
Nov 24, 2021 0.2803 0.2803 0.2803 0.2803 13,148 +0.00(+0.00%)
Nov 23, 2021 0.2803 0.2803 0.2803 0.2803 5,000 -0.05(-15.06%)
Nov 22, 2021 0.3300 0.3300 0.2803 0.3300 20,921 +0.05(+17.77%)
Nov 19, 2021 0.2800 0.3100 0.2800 0.2802 14,253 -0.04(-12.44%)
Nov 18, 2021 0.3000 0.3200 0.3099 0.3200 58,361 +0.00(+0.09%)
Nov 17, 2021 0.3100 0.3200 0.3100 0.3197 17,800 +0.03(+10.24%)
Nov 16, 2021 0.3169 0.3200 0.2510 0.2900 26,448 +0.02(+8.13%)
Nov 15, 2021 0.2845 0.2845 0.2682 0.2682 765 -0.01(-4.21%)
Nov 12, 2021 0.2800 0.2800 0.2800 0.2800 2,000 +0.03(+9.80%)
Nov 11, 2021 0.2550 0.2550 0.2550 0.2550 1,562 -0.09(-25.44%)
Nov 09, 2021 0.2620 0.3420 0.2610 0.3420 9,381 +0.01(+3.67%)
Nov 08, 2021 0.3299 0.3299 0.3299 0.3299 2,000 +0.00(+0.00%)
Nov 05, 2021 0.2520 0.3400 0.2520 0.3299 696 -0.01(-3.26%)
Nov 03, 2021 0.3410 0.3410 0.3410 44 +0.03(+10.68%)
Nov 02, 2021 0.3200 0.3200 0.3034 0.3081 2,895 -0.01(-3.72%)
Nov 01, 2021 0.3420 0.3199 0.3200 0.3200 3,146 +0.00(+0.03%)
Oct 29, 2021 0.3300 0.3300 0.2702 0.3199 14,700 -0.01(-3.03%)
Oct 28, 2021 0.3350 0.3350 0.3000 0.3299 1,200 -0.01(-1.52%)
Oct 27, 2021 0.2750 0.3350 0.2750 0.3350 28,929 +0.03(+8.06%)
Oct 26, 2021 0.2750 0.3280 0.2350 0.3100 8,475 -0.02(-6.06%)
Oct 25, 2021 0.3200 0.3300 0.2100 0.3300 25,100 +0.01(+3.45%)
Oct 22, 2021 0.2700 0.3295 0.2600 0.3190 8,910 +0.06(+21.39%)
Oct 21, 2021 0.2576 0.3200 0.2121 0.2628 80,641 -0.06(-17.88%)
Oct 20, 2021 0.3420 0.3420 0.2800 0.3200 67,756 -0.02(-6.43%)
Oct 19, 2021 0.3430 0.3440 0.2601 0.3420 50,830 -0.00(-0.29%)
Oct 18, 2021 0.1990 0.3948 0.1971 0.3430 322,563 +0.20(+146.76%)
Oct 15, 2021 0.1675 0.2220 0.1224 0.1390 307,032 -0.05(-26.46%)
Oct 14, 2021 0.3800 0.3800 0.1760 0.1890 481,872 -0.19(-50.39%)
Oct 13, 2021 1.440 1.440 0.3775 0.3810 50,499 -1.02(-72.79%)
Oct 12, 2021 1.010 1.890 1.010 1.400 2,505 -0.49(-25.93%)
Oct 11, 2021 2.020 2.020 1.890 1.890 600 -0.59(-23.79%)
Oct 08, 2021 2.010 2.480 2.010 2.480 500 -0.02(-0.80%)
Oct 05, 2021 2.500 2.500 2.500 10 +0.50(+25.00%)
Oct 04, 2021 2.000 2.000 2.000 2.000 250 +0.00(+0.00%)
Oct 01, 2021 1.640 2.000 1.500 2.000 11,805 +0.60(+42.86%)
Sep 30, 2021 1.360 1.400 1.360 1.400 417 +0.04(+2.94%)
Sep 27, 2021 1.360 1.360 1.360 100 +0.00(+0.00%)
Sep 24, 2021 1.200 1.360 1.200 1.360 500 +0.00(+0.00%)
Sep 21, 2021 1.360 1.360 1.360 0 +0.10(+7.94%)
Sep 07, 2021 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 03, 2021 1.110 1.270 1.100 1.260 5,300 -0.17(-11.89%)
Sep 02, 2021 1.430 1.430 1.430 1.430 110 +0.23(+19.17%)
Sep 01, 2021 1.055 1.200 1.055 1.200 1,710 -0.23(-16.08%)
Aug 31, 2021 1.070 1.430 1.050 1.430 1,400 -0.06(-4.03%)
Aug 24, 2021 1.490 1.490 1.490 0 +0.00(+0.00%)
Aug 20, 2021 1.490 1.490 1.490 0 -0.11(-6.88%)
Aug 19, 2021 1.600 1.600 1.600 1.600 100 +0.05(+3.23%)
Aug 18, 2021 1.600 1.645 0.7500 1.550 7,800 -0.09(-5.49%)
Aug 17, 2021 1.650 1.650 1.640 1.640 500 +0.04(+2.50%)
Aug 13, 2021 1.600 1.600 1.600 0 +0.11(+7.38%)
Aug 12, 2021 1.510 1.510 1.260 1.490 7,625 -0.04(-2.61%)
Aug 11, 2021 1.510 1.530 1.510 1.530 2,100 -0.22(-12.57%)
Aug 10, 2021 1.510 1.750 1.510 1.750 2,100 -0.09(-4.89%)
Aug 03, 2021 1.840 1.840 1.840 0 +0.19(+11.52%)
Jul 29, 2021 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 28, 2021 1.670 1.670 1.650 1.650 300 +0.15(+10.00%)
Jul 27, 2021 1.260 1.500 1.260 1.500 875 -0.50(-25.00%)
Jul 26, 2021 2.000 2.000 2.000 2.000 100 +0.20(+11.11%)
Jul 20, 2021 1.800 1.800 1.800 0 -0.20(-10.00%)
Jul 14, 2021 2.000 2.000 2.000 0 +0.25(+14.29%)
Jul 13, 2021 1.750 1.750 1.750 1.750 1,200 -0.20(-10.26%)
Jul 12, 2021 1.950 1.950 1.950 1.950 110 +0.03(+1.56%)
Jul 09, 2021 1.735 1.920 1.735 1.920 472 -0.02(-1.03%)
Jul 08, 2021 1.500 1.940 1.500 1.940 9,515 +0.39(+25.16%)
Jul 07, 2021 2.500 2.500 0.2000 1.550 12,935 -0.95(-38.00%)
Jul 02, 2021 2.500 2.500 2.500 0 +0.13(+5.49%)
Jul 01, 2021 2.340 2.370 2.340 2.370 700 +0.13(+5.80%)
Jun 29, 2021 2.240 2.240 2.240 25 +0.34(+17.89%)
Jun 28, 2021 3.040 3.040 1.900 1.900 5,005 -0.98(-34.03%)
Jun 25, 2021 2.870 2.880 2.850 2.880 1,873 -0.00(-0.10%)
Jun 24, 2021 3.032 3.032 2.870 2.883 410 -0.21(-6.70%)
Jun 23, 2021 2.990 3.090 2.850 3.090 7,564 +0.10(+3.34%)
Jun 22, 2021 1.950 2.990 1.950 2.990 11,863 +1.06(+54.92%)
Jun 21, 2021 1.490 1.930 1.345 1.930 10,850 +0.78(+67.83%)
Jun 15, 2021 1.150 1.150 1.150 0 +0.10(+9.52%)
May 27, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
May 26, 2021 1.050 1.050 1.050 1.050 400 +0.05(+5.00%)
May 21, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
May 12, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
May 06, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
May 05, 2021 0.9900 1.750 0.8750 1.000 3,000 +0.01(+1.01%)
May 04, 2021 1.200 1.200 0.9900 0.9900 1,110 -0.51(-34.00%)
May 03, 2021 1.200 1.500 1.200 1.500 900 +0.00(+0.00%)
Apr 26, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 23, 2021 1.500 1.500 1.500 1.500 200 -0.26(-14.77%)
Apr 22, 2021 1.760 1.760 1.760 58 +0.00(+0.00%)
Apr 21, 2021 1.760 1.760 1.760 1.760 100 -0.03(-1.68%)
Apr 15, 2021 1.790 1.790 1.790 0 -0.28(-13.53%)
Mar 31, 2021 2.070 2.070 2.070 0 +0.04(+1.97%)
Mar 29, 2021 2.030 2.030 2.030 0 +0.03(+1.50%)
Mar 26, 2021 1.600 2.000 1.600 2.000 2,100 +0.50(+33.33%)
Mar 25, 2021 1.500 1.500 1.500 1.500 645 -0.51(-25.37%)
Mar 24, 2021 2.020 2.220 2.010 2.010 300 +0.01(+0.50%)
Mar 23, 2021 2.000 2.000 2.000 1 +0.00(+0.00%)
Mar 22, 2021 2.750 2.750 2.000 2.000 4,225 -0.75(-27.27%)
Mar 19, 2021 1.550 2.750 1.550 2.750 600 +1.47(+114.84%)
Mar 18, 2021 1.280 1.280 1.280 1.280 1,000 -0.47(-26.86%)
Mar 17, 2021 1.280 1.750 1.280 1.750 459 +0.00(+0.00%)
Mar 16, 2021 1.750 1.750 1.750 1.750 2,095 +0.00(+0.00%)
Mar 11, 2021 1.750 1.750 1.750 0 +0.07(+4.17%)
Mar 08, 2021 1.680 1.680 1.680 0 +0.03(+1.82%)
Mar 05, 2021 1.650 1.650 1.650 50 +0.00(+0.00%)
Mar 04, 2021 1.650 1.650 1.650 1.650 1,300 +0.02(+1.23%)
Mar 02, 2021 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 01, 2021 1.500 1.630 1.500 1.630 1,300 +0.12(+7.95%)
Feb 24, 2021 1.510 1.510 1.510 0 +0.01(+0.67%)
Feb 23, 2021 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Feb 22, 2021 1.500 1.500 1.500 1.500 135 +0.00(+0.01%)
Feb 19, 2021 1.500 1.500 1.500 1.500 3,100 +0.50(+49.99%)
Feb 17, 2021 1.000 1.000 1.000 0 -0.15(-13.04%)
Feb 16, 2021 1.150 1.150 1.150 6 +0.00(+0.00%)
Feb 12, 2021 1.150 1.150 1.150 1.150 300 -0.35(-23.33%)
Feb 10, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 09, 2021 1.500 1.500 1.500 1.500 300 +0.00(+0.00%)
Feb 08, 2021 1.500 1.500 1.500 1 +0.00(+0.00%)
Feb 05, 2021 1.500 1.500 1.500 1.500 800 +0.35(+30.43%)
Feb 03, 2021 1.150 1.150 1.150 0 -0.25(-17.86%)
Feb 02, 2021 1.400 1.400 1.400 1.400 800 +0.00(+0.00%)
Jan 29, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 28, 2021 1.310 1.700 1.310 1.400 6,970 +0.30(+27.27%)
Jan 25, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 21, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
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.