ABCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16 2021 | 29.82 | 0.82 | 2.83% | 29.31 | 30.64 | 28.35 | 690,545 |
| Apr 15 2021 | 29.00 | 0.75 | 2.65% | 29.62 | 30.24 | 28.43 | 1,795,063 |
| Apr 14 2021 | 28.25 | -0.01 | -0.04% | 28.22 | 30.64 | 27.72 | 1,169,157 |
| Apr 13 2021 | 28.26 | 0.34 | 1.22% | 27.98 | 28.81 | 27.32 | 883,770 |
| Apr 12 2021 | 27.92 | -0.43 | -1.52% | 28.115 | 28.68 | 26.80 | 1,604,899 |
| Apr 09 2021 | 28.35 | -2.24 | -7.32% | 29.96 | 30.75 | 27.61 | 2,390,956 |
| Apr 08 2021 | 30.59 | -0.70 | -2.24% | 30.79 | 31.62 | 29.63 | 812,653 |
| Apr 07 2021 | 31.29 | 2.29 | 7.9% | 28.41 | 31.32 | 27.86 | 1,441,150 |
| Apr 06 2021 | 29.00 | 0.91 | 3.24% | 28.00 | 29.14 | 26.77 | 1,429,228 |
| Apr 05 2021 | 28.09 | -2.62 | -8.53% | 31.71 | 31.78 | 27.90 | 1,645,251 |
| Apr 02 2021 | 30.71 | 0.00 | +0.00% | 36.40 | 39.06 | 30.0001 | 0 |
| Apr 01 2021 | 30.71 | -3.25 | -9.57% | 36.40 | 39.06 | 30.0001 | 4,229,385 |
| Mar 31 2021 | 33.96 | 7.28 | 27.29% | 28.20 | 36.7799 | 27.50 | 3,229,223 |
| Mar 30 2021 | 26.68 | 3.39 | 14.56% | 27.52 | 27.947 | 24.57 | 3,575,308 |
| Mar 29 2021 | 23.29 | -1.46 | -5.9% | 25.30 | 25.9999 | 23.20 | 1,323,262 |
| Mar 26 2021 | 24.75 | -1.83 | -6.88% | 26.8984 | 27.11 | 24.07 | 1,701,790 |
| Mar 25 2021 | 26.58 | -1.21 | -4.35% | 27.05 | 28.00 | 26.19 | 1,787,737 |
| Mar 24 2021 | 27.79 | -1.44 | -4.93% | 29.47 | 29.97 | 27.61 | 632,351 |
| Mar 23 2021 | 29.23 | -1.35 | -4.41% | 30.65 | 30.77 | 28.50 | 565,402 |
| Mar 22 2021 | 30.58 | -0.62 | -1.99% | 31.99 | 32.34 | 30.22 | 539,713 |
| Mar 19 2021 | 31.20 | -0.17 | -0.54% | 31.50 | 32.19 | 30.81 | 858,385 |
| Mar 18 2021 | 31.37 | -4.92 | -13.56% | 36.29 | 36.29 | 30.7501 | 1,086,153 |
| Mar 17 2021 | 36.29 | -1.59 | -4.2% | 36.55 | 36.9099 | 34.745 | 445,913 |
| Mar 16 2021 | 37.88 | 0.33 | 0.88% | 37.87 | 39.19 | 37.35 | 963,843 |
| Mar 15 2021 | 37.55 | 1.01 | 2.76% | 37.41 | 38.25 | 36.45 | 891,639 |
| Mar 12 2021 | 36.54 | 0.54 | 1.5% | 36.21 | 36.845 | 34.85 | 432,690 |
| Mar 11 2021 | 36.00 | 3.78 | 11.73% | 34.22 | 36.22 | 32.90 | 1,064,815 |
| Mar 10 2021 | 32.22 | 1.58 | 5.16% | 31.03 | 32.89 | 30.2101 | 941,357 |
| Mar 09 2021 | 30.64 | 3.88 | 14.5% | 28.71 | 31.17 | 27.89 | 1,005,750 |
| Mar 08 2021 | 26.76 | -1.85 | -6.47% | 31.19 | 31.4684 | 26.375 | 929,379 |
| Mar 05 2021 | 28.61 | -1.44 | -4.79% | 30.5099 | 31.7364 | 26.1601 | 1,791,188 |
| Mar 04 2021 | 30.05 | -5.62 | -15.76% | 35.50 | 35.50 | 29.569 | 2,270,020 |
| Mar 03 2021 | 35.67 | -2.33 | -6.13% | 39.00 | 39.00 | 35.50 | 492,832 |
| Mar 02 2021 | 38.00 | -1.69 | -4.26% | 39.70 | 40.13 | 37.41 | 300,620 |
| Mar 01 2021 | 39.69 | 1.98 | 5.25% | 38.46 | 40.60 | 38.46 | 290,712 |
| Feb 26 2021 | 37.71 | -1.35 | -3.46% | 38.95 | 39.2739 | 36.24 | 796,201 |
| Feb 25 2021 | 39.06 | -1.04 | -2.59% | 40.38 | 41.65 | 38.70 | 481,005 |
| Feb 24 2021 | 40.10 | 1.27 | 3.27% | 40.91 | 41.36 | 39.56 | 661,166 |
| Feb 23 2021 | 38.83 | -1.54 | -3.81% | 39.61 | 40.00 | 35.7301 | 911,345 |
| Feb 22 2021 | 40.37 | -3.70 | -8.4% | 44.25 | 44.95 | 39.80 | 597,146 |
| Feb 19 2021 | 44.07 | 0.27 | 0.62% | 43.56 | 45.44 | 43.63 | 415,942 |
| Feb 18 2021 | 43.80 | -1.84 | -4.03% | 45.65 | 45.65 | 43.36 | 499,143 |
| Feb 17 2021 | 45.64 | 1.60 | 3.63% | 44.20 | 46.72 | 43.5201 | 607,920 |
| Feb 16 2021 | 44.04 | 1.07 | 2.49% | 44.1978 | 44.70 | 42.6001 | 1,439,824 |
| Feb 15 2021 | 42.97 | 0.00 | +0.00% | 46.20 | 46.20 | 42.66 | 0 |
| Feb 12 2021 | 42.97 | -3.03 | -6.59% | 46.20 | 46.20 | 42.66 | 714,140 |
| Feb 11 2021 | 46.00 | -0.99 | -2.11% | 48.00 | 48.41 | 44.5887 | 806,436 |
| Feb 10 2021 | 46.99 | -0.01 | -0.02% | 53.00 | 53.03 | 46.97 | 1,120,415 |
| Feb 09 2021 | 47.00 | 1.97 | 4.37% | 47.75 | 49.70 | 46.175 | 973,570 |
| Feb 08 2021 | 45.03 | -1.52 | -3.27% | 49.00 | 49.37 | 44.57 | 579,565 |
| Feb 05 2021 | 46.55 | -0.03 | -0.06% | 46.90 | 47.45 | 45.6802 | 458,650 |
| Feb 04 2021 | 46.58 | -1.97 | -4.06% | 49.00 | 49.0758 | 46.00 | 373,773 |
| Feb 03 2021 | 48.55 | 0.60 | 1.25% | 49.72 | 49.97 | 48.15 | 579,206 |
| Feb 02 2021 | 47.95 | -5.25 | -9.87% | 53.19 | 54.00 | 47.5209 | 743,875 |
| Feb 01 2021 | 53.20 | 0.37 | 0.7% | 53.86 | 54.2597 | 52.86 | 1,247,718 |
| Jan 29 2021 | 52.83 | 1.33 | 2.58% | 52.10 | 55.22 | 50.3301 | 1,070,108 |
| Jan 28 2021 | 51.50 | 4.65 | 9.93% | 46.45 | 52.50 | 46.14 | 998,574 |
| Jan 27 2021 | 46.85 | -0.92 | -1.93% | 45.89 | 48.92 | 45.10 | 686,656 |
| Jan 26 2021 | 47.77 | -1.02 | -2.09% | 49.29 | 49.96 | 46.0558 | 499,712 |
| Jan 25 2021 | 48.79 | -1.71 | -3.39% | 51.20 | 51.24 | 46.43 | 477,852 |
| Jan 22 2021 | 50.50 | -0.40 | -0.79% | 50.04 | 51.3583 | 49.08 | 693,941 |
| Jan 21 2021 | 50.90 | 2.70 | 5.6% | 49.00 | 51.49 | 48.07 | 1,002,102 |
| Jan 20 2021 | 48.20 | -0.88 | -1.79% | 49.53 | 49.74 | 47.50 | 475,162 |
| Jan 19 2021 | 49.08 | 4.67 | 10.52% | 44.94 | 49.32 | 44.94 | 1,250,477 |
