Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.03 | 1.90 | 478,515.00 |
| Jul 20 2024 | 2.02 | -0.070 | -3.35% | 2.08 | 2.11 | 2.01 | 262,772.00 |
| Jul 19 2024 | 2.09 | 0.060 | 2.96% | 2.03 | 2.10 | 1.99 | 280,004.00 |
| Jul 18 2024 | 2.03 | -0.150 | -6.88% | 2.17 | 2.17 | 1.97 | 334,855.00 |
| Jul 17 2024 | 2.18 | -0.030 | -1.36% | 2.21 | 2.25 | 2.13 | 357,943.00 |
| Jul 16 2024 | 2.21 | 0.090 | 4.25% | 2.11 | 2.40 | 2.10 | 584,385.00 |
| Jul 15 2024 | 2.12 | 0.050 | 2.42% | 2.08 | 2.20 | 2.02 | 760,939.00 |
| Jul 14 2024 | 2.07 | 0.060 | 2.99% | 2.02 | 2.13 | 1.99 | 315,564.00 |
| Jul 13 2024 | 2.01 | 0.090 | 4.69% | 1.92 | 2.14 | 1.89 | 400,927.00 |
| Jul 12 2024 | 1.92 | -0.080 | -4.00% | 2.01 | 2.03 | 1.85 | 482,743.00 |
| Jul 11 2024 | 2.00 | -0.020 | -0.99% | 2.03 | 2.08 | 1.94 | 422,384.00 |
| Jul 10 2024 | 2.02 | -0.100 | -4.72% | 2.11 | 2.19 | 1.97 | 362,654.00 |
| Jul 09 2024 | 2.12 | -0.010 | -0.47% | 2.15 | 2.24 | 2.08 | 297,887.00 |
| Jul 08 2024 | 2.13 | -0.020 | -0.93% | 2.13 | 2.26 | 2.03 | 492,000.00 |
| Jul 07 2024 | 2.15 | -0.120 | -5.29% | 2.24 | 2.26 | 1.98 | 371,934.00 |
| Jul 06 2024 | 2.27 | 0.120 | 5.58% | 2.18 | 2.40 | 2.06 | 503,042.00 |
| Jul 05 2024 | 2.15 | -0.070 | -3.15% | 2.18 | 2.42 | 1.63 | 1,686,482.00 |
| Jul 04 2024 | 2.22 | -0.150 | -6.33% | 2.36 | 2.38 | 2.10 | 674,212.00 |
| Jul 03 2024 | 2.37 | -0.300 | -11.24% | 2.67 | 2.70 | 2.30 | 603,817.00 |
| Jul 02 2024 | 2.67 | 0.370 | 16.09% | 2.29 | 2.77 | 2.22 | 1,251,968.00 |
| Jul 01 2024 | 2.30 | -0.010 | -0.43% | 2.27 | 2.42 | 2.25 | 175,716.00 |
| Jun 30 2024 | 2.31 | 0.00 | 0.00% | 2.32 | 2.39 | 2.26 | 282,401.00 |
| Jun 29 2024 | 2.31 | -0.070 | -2.94% | 2.40 | 2.50 | 2.30 | 307,211.00 |
| Jun 28 2024 | 2.38 | -0.090 | -3.64% | 2.46 | 2.55 | 2.24 | 631,696.00 |
| Jun 27 2024 | 2.47 | -0.110 | -4.26% | 2.56 | 2.58 | 2.40 | 446,796.00 |
| Jun 26 2024 | 2.58 | -0.120 | -4.44% | 2.69 | 2.76 | 2.51 | 514,035.00 |
| Jun 25 2024 | 2.70 | 0.140 | 5.47% | 2.58 | 2.85 | 2.54 | 302,303.00 |
| Jun 24 2024 | 2.56 | -0.130 | -4.83% | 2.66 | 2.74 | 2.50 | 454,311.00 |
| Jun 23 2024 | 2.69 | -0.080 | -2.89% | 2.77 | 2.90 | 2.68 | 246,140.00 |
| Jun 22 2024 | 2.77 | 0.010 | 0.36% | 2.78 | 2.97 | 2.71 | 324,797.00 |
| Jun 21 2024 | 2.76 | 0.080 | 2.99% | 2.66 | 3.08 | 2.53 | 671,371.00 |
| Jun 20 2024 | 2.68 | -0.080 | -2.90% | 2.76 | 2.88 | 2.64 | 382,231.00 |
| Jun 19 2024 | 2.76 | -0.100 | -3.50% | 2.86 | 3.00 | 2.72 | 439,607.00 |
| Jun 18 2024 | 2.86 | -0.090 | -3.05% | 2.96 | 3.04 | 2.60 | 591,586.00 |
| Jun 17 2024 | 2.95 | -0.190 | -6.05% | 3.15 | 3.21 | 2.85 | 438,545.00 |
| Jun 16 2024 | 3.14 | -0.260 | -7.65% | 3.40 | 3.46 | 3.03 | 449,013.00 |
| Jun 15 2024 | 3.40 | 0.850 | 33.33% | 2.54 | 3.54 | 2.40 | 1,409,764.00 |
| Jun 14 2024 | 2.55 | -0.270 | -9.57% | 2.83 | 2.84 | 2.34 | 1,433,274.00 |
| Jun 13 2024 | 2.82 | -0.250 | -8.14% | 3.08 | 3.14 | 2.81 | 430,062.00 |
| Jun 12 2024 | 3.07 | -0.170 | -5.25% | 3.16 | 3.20 | 2.97 | 478,965.00 |
| Jun 11 2024 | 3.24 | -0.260 | -7.43% | 3.46 | 3.47 | 2.80 | 1,237,360.00 |
| Jun 10 2024 | 3.50 | -0.150 | -4.11% | 3.68 | 3.68 | 3.46 | 257,880.00 |
| Jun 09 2024 | 3.65 | 0.050 | 1.39% | 3.64 | 3.71 | 3.47 | 387,817.00 |
| Jun 08 2024 | 3.60 | -0.020 | -0.55% | 3.65 | 3.76 | 3.53 | 226,925.00 |
| Jun 07 2024 | 3.62 | -0.350 | -8.82% | 3.98 | 4.04 | 3.50 | 476,626.00 |
| Jun 06 2024 | 3.97 | -0.100 | -2.46% | 4.06 | 4.08 | 3.85 | 288,522.00 |
| Jun 05 2024 | 4.07 | 0.330 | 8.82% | 3.74 | 4.15 | 3.59 | 888,467.00 |
| Jun 04 2024 | 3.74 | -0.030 | -0.80% | 3.74 | 3.84 | 3.59 | 483,013.00 |
| Jun 03 2024 | 3.77 | -0.100 | -2.58% | 3.89 | 3.91 | 3.52 | 837,135.00 |
| Jun 02 2024 | 3.87 | -0.110 | -2.76% | 3.98 | 4.01 | 3.80 | 397,321.00 |
| Jun 01 2024 | 3.98 | -0.090 | -2.21% | 4.07 | 4.11 | 3.89 | 327,377.00 |
| May 31 2024 | 4.07 | 0.020 | 0.49% | 4.06 | 4.13 | 3.95 | 373,818.00 |
| May 30 2024 | 4.05 | 0.020 | 0.50% | 4.05 | 4.20 | 4.01 | 324,934.00 |
| May 29 2024 | 4.03 | 0.030 | 0.75% | 3.97 | 4.26 | 3.95 | 409,961.00 |
| May 28 2024 | 4.00 | -0.230 | -5.44% | 4.22 | 4.25 | 3.95 | 481,542.00 |
| May 27 2024 | 4.23 | 0.060 | 1.44% | 4.16 | 4.29 | 4.08 | 429,963.00 |
| May 26 2024 | 4.17 | -0.040 | -0.95% | 4.20 | 4.53 | 4.12 | 550,505.00 |
| May 25 2024 | 4.21 | 0.210 | 5.25% | 4.01 | 4.60 | 3.95 | 846,814.00 |
| May 24 2024 | 4.00 | -0.110 | -2.68% | 4.12 | 4.12 | 3.93 | 546,249.00 |
| May 23 2024 | 4.11 | -0.270 | -6.16% | 4.41 | 4.47 | 4.00 | 1,500,037.00 |
| May 22 2024 | 4.38 | -0.260 | -5.60% | 4.66 | 4.70 | 4.35 | 569,731.00 |
| May 21 2024 | 4.64 | 0.280 | 6.42% | 4.32 | 4.73 | 4.30 | 826,965.00 |
| May 20 2024 | 4.36 | 0.150 | 3.56% | 4.22 | 4.60 | 4.13 | 930,958.00 |
| May 19 2024 | 4.21 | 0.180 | 4.47% | 4.00 | 4.58 | 3.95 | 845,323.00 |
| May 18 2024 | 4.03 | -0.180 | -4.28% | 4.20 | 4.26 | 3.94 | 519,274.00 |
| May 17 2024 | 4.21 | 0.110 | 2.68% | 4.13 | 4.45 | 3.80 | 1,378,606.00 |
| May 16 2024 | 4.10 | 0.330 | 8.75% | 3.76 | 4.26 | 3.67 | 1,110,528.00 |
| May 15 2024 | 3.77 | -0.170 | -4.31% | 3.97 | 4.14 | 3.63 | 2,288,832.00 |
| May 14 2024 | 3.94 | 0.760 | 23.90% | 3.18 | 4.00 | 3.12 | 2,399,762.00 |
| May 13 2024 | 3.18 | 0.230 | 7.80% | 2.94 | 3.60 | 2.85 | 1,453,342.00 |
| May 12 2024 | 2.95 | -0.070 | -2.32% | 3.02 | 3.05 | 2.90 | 277,778.00 |
| May 11 2024 | 3.02 | -0.020 | -0.66% | 3.04 | 3.13 | 2.95 | 382,016.00 |
| May 10 2024 | 3.04 | -0.150 | -4.70% | 3.21 | 3.26 | 2.77 | 1,151,030.00 |
| May 09 2024 | 3.19 | 0.010 | 0.31% | 3.23 | 3.30 | 3.02 | 1,086,326.00 |
| May 08 2024 | 3.18 | 0.080 | 2.58% | 3.09 | 3.46 | 2.96 | 1,368,810.00 |
| May 07 2024 | 3.10 | -0.240 | -7.19% | 3.31 | 3.32 | 3.06 | 587,892.00 |
| May 06 2024 | 3.34 | 0.150 | 4.70% | 3.19 | 3.48 | 3.12 | 647,170.00 |
| May 05 2024 | 3.19 | -0.130 | -3.92% | 3.34 | 3.46 | 3.11 | 925,036.00 |
| May 04 2024 | 3.32 | -0.200 | -5.68% | 3.50 | 3.83 | 3.23 | 1,706,943.00 |
| May 03 2024 | 3.52 | 0.520 | 17.33% | 3.01 | 3.80 | 2.85 | 3,619,378.00 |
| May 02 2024 | 3.00 | 0.510 | 20.48% | 2.48 | 3.02 | 2.45 | 1,816,408.00 |
| May 01 2024 | 2.49 | 0.250 | 11.16% | 2.26 | 2.53 | 2.22 | 1,195,541.00 |
| Apr 30 2024 | 2.24 | 0.00 | 0.00% | 2.22 | 2.64 | 2.13 | 1,665,066.00 |
| Apr 29 2024 | 2.24 | -0.060 | -2.61% | 2.21 | 2.31 | 2.14 | 567,460.00 |
| Apr 28 2024 | 2.30 | -0.020 | -0.86% | 2.31 | 2.50 | 2.28 | 346,805.00 |
| Apr 27 2024 | 2.32 | 0.020 | 0.87% | 2.30 | 2.35 | 2.16 | 348,495.00 |
| Apr 26 2024 | 2.30 | 0.150 | 6.98% | 2.14 | 2.59 | 2.14 | 1,022,663.00 |
| Apr 25 2024 | 2.15 | -0.060 | -2.71% | 2.17 | 2.19 | 2.12 | 303,844.00 |
| Apr 24 2024 | 2.21 | -0.020 | -0.90% | 2.21 | 2.30 | 2.20 | 257,572.00 |
| Apr 23 2024 | 2.23 | -0.120 | -5.11% | 2.35 | 2.38 | 2.21 | 177,573.00 |
