Ab Science Historical Data - AB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.738	81.0989010989	0.91	2.34	0.91	1239922	1.79204152	DE
4	0.763	86.2146892655	0.885	2.34	0.863	391246	1.7321479	DE
12	0.678	69.8969072165	0.97	2.34	0.77	149881	1.5577636	DE
26	0.572	53.1598513011	1.076	2.34	0.77	84257	1.44275252	DE
52	-1.822	-52.507204611	3.47	4.465	0.77	114512	1.92996552	DE
156	-10.472	-86.402640264	12.12	12.32	0.77	103021	4.2293839	DE
260	-4.602	-73.632	6.25	21.75	0.77	147418	8.24948785	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	1.696	0.04	2.17	1.82	1.88	1.666	375599
1736443800	1.66	0.06	3.75	1.542	1.95	1.542	995167
1736357400	1.6	-0.51	-23.99	2.3	2.34	1.51	1387258
1736271000	2.105	0.85	67.06	1.3	2.27	1.284	2680418
1736184600	1.26	0.35	38.92	0.91	1.3	0.91	761166
1735925400	0.907	0.008	0.89	0.909	0.915	0.902	8634
1735839000	0.899	0.017	1.93	0.882	0.899	0.878	26486
1735666200	0.882	-0.008	-0.90	0.89	0.89	0.882	2408
1735579800	0.89	-0.028	-3.05	0.881	0.919	0.881	20487
1735320600	0.918	0.034	3.85	0.92	0.92	0.88	42715
1735061400	0.884	0.001	0.11	0.876	0.92	0.875	22852
1734975000	0.883	-0.031	-3.39	0.928	0.928	0.883	40421
1734715800	0.914	-0.014	-1.51	0.92	0.929	0.91	21692
1734629400	0.928	0.029	3.23	0.874	0.929	0.874	20484
1734543000	0.899	0.017	1.93	0.882	0.899	0.864	48783
1734456600	0.882	-0.052	-5.57	0.93	0.938	0.863	49148
1734370200	0.934	0.021	2.30	0.885	0.97	0.885	147464
1734111000	0.913	0.023	2.58	0.948	0.996	0.9	177236
1734024600	0.89	0.117	15.14	0.79	0.92	0.79	157169
1733938200	0.773	-0.007	-0.90	0.78	0.78	0.773	31831
1733851800	0.78	-0.006	-0.76	0.779	0.794	0.779	30182
1733765400	0.786	0.008	1.03	0.775	0.799	0.773	26273
1733506200	0.778	-0.014	-1.77	0.782	0.794	0.774	28545
1733419800	0.792	-0.002	-0.25	0.79	0.792	0.782	20414
1733333400	0.794	0.009	1.15	0.785	0.799	0.78	8441
1733247000	0.785	-0.005	-0.63	0.79	0.8	0.776	23024
1733160600	0.79	-0.011	-1.37	0.772	0.843	0.772	27695
1732901400	0.801	-0.014	-1.72	0.8189999	0.8219999	0.791	34531
1732815000	0.8149999	-0.005	-0.61	0.8199999	0.8199999	0.791	17200
1732728600	0.8199999	0.0449999	5.81	0.773	0.8199999	0.77	36051
1732642200	0.775	-0.015	-1.90	0.77	0.79	0.77	15634
1732555800	0.79	-0.01	-1.25	0.79	0.8	0.77	34797
1732296600	0.8	0.01	1.27	0.79	0.8	0.79	76143
1732210200	0.79	-0.032	-3.89	0.8219999	0.823	0.79	77309
1732123800	0.8219999	-0.039	-4.53	0.8	0.869	0.8	67241
1732037400	0.861	-0.019	-2.16	0.861	0.862	0.857	41137
1731951000	0.88	-0.013	-1.46	0.885	0.89	0.862	67066
1731691800	0.893	0.002	0.22	0.925	0.925	0.886	28997
1731605400	0.891	-0.036	-3.88	0.911	0.938	0.87	67069
1731519000	0.927	-0.011	-1.17	0.93	0.931	0.913	10747
1731432600	0.938	-0.01	-1.05	0.94	0.949	0.93	16295
1731346200	0.948	0.009	0.96	0.94	0.969	0.937	16933
1731087000	0.939	-0.038	-3.89	0.977	0.987	0.91	66629
1731000600	0.977	0.001	0.10	0.976	0.988	0.95	22815
1730914200	0.976	0.01	1.04	0.966	0.99	0.966	20479
1730827800	0.966	-0.044	-4.36	1.01	1.02	0.93	65127
1730741400	1.01	-0.01	-0.59	1.018	1.018	0.991	26115
1730482200	1.016	0	0.20	1.01	1.016	0.99	12480
1730395800	1.014	0.04	3.79	0.982	1.05	0.965	115464
1730309400	0.977	-0.005	-0.51	0.984	0.984	0.96	21371
1730223000	0.982	0.026	2.72	0.946	0.982	0.946	44202
1730136600	0.956	-0.024	-2.45	0.966	0.985	0.946	29489
1729873800	0.98	-0.004	-0.41	0.986	0.987	0.95	19472
1729787400	0.984	0.024	2.50	0.986	0.986	0.97	12346
1729701000	0.96	-0.006	-0.62	0.966	0.985	0.952	47638
1729614600	0.966	0.031	3.32	0.94	0.99	0.94	49513
1729528200	0.935	-0.035	-3.61	0.97	0.997	0.933	61804
1729269000	0.97	0.01	1.04	0.9	1	0.88	122018
1729182600	0.96	-0.019	-1.94	0.97	0.987	0.94	49260
1729096200	0.979	0.007	0.72	0.98	0.998	0.971	15231
1729009800	0.972	-0.008	-0.82	1.01	1.01	0.971	20352
1728923400	0.98	0.007	0.72	0.979	1.018	0.975	70957

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ab Science (AB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ab Science (AB) Historical

Ab Science (AB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free