Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABVX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 13.58 | -0.04 | -0.29% | 13.15 | 13.995 | 12.50 | 55,627 |
| Jun 13 2024 | 13.62 | -0.81 | -5.61% | 14.38 | 14.38 | 13.41 | 38,615 |
| Jun 12 2024 | 14.43 | 0.34 | 2.41% | 14.10 | 14.43 | 13.981 | 27,439 |
| Jun 11 2024 | 14.09 | 0.14 | 1.00% | 14.37 | 14.52 | 13.85 | 21,431 |
| Jun 10 2024 | 13.95 | -0.35 | -2.41% | 14.09 | 14.705 | 13.64 | 12,222 |
| Jun 07 2024 | 14.295 | 0.35 | 2.47% | 13.78 | 14.50 | 13.715 | 6,414 |
| Jun 06 2024 | 13.95 | 0.42 | 3.10% | 13.70 | 14.00 | 13.32 | 10,498 |
| Jun 05 2024 | 13.53 | 0.20 | 1.50% | 13.49 | 13.94 | 13.49 | 12,360 |
| Jun 04 2024 | 13.33 | -0.15 | -1.11% | 13.49 | 13.84 | 13.09 | 39,946 |
| Jun 03 2024 | 13.48 | -0.52 | -3.71% | 13.83 | 13.83 | 13.40 | 42,003 |
| May 31 2024 | 14.00 | 0.66 | 4.95% | 13.46 | 14.00 | 13.08 | 21,049 |
| May 30 2024 | 13.34 | 0.22 | 1.68% | 13.20 | 13.67 | 13.09 | 20,690 |
| May 29 2024 | 13.12 | -0.61 | -4.44% | 13.55 | 13.685 | 13.10 | 23,543 |
| May 28 2024 | 13.73 | -0.13 | -0.94% | 13.90 | 14.03 | 13.00 | 27,711 |
| May 24 2024 | 13.86 | -0.04 | -0.29% | 13.82 | 14.07 | 12.2217 | 42,086 |
| May 23 2024 | 13.90 | -0.40 | -2.80% | 14.25 | 14.45 | 13.445 | 37,043 |
| May 22 2024 | 14.30 | -0.01 | -0.07% | 14.28 | 14.72 | 14.11 | 19,157 |
| May 21 2024 | 14.31 | 0.46 | 3.32% | 13.85 | 14.40 | 13.80 | 420,218 |
| May 20 2024 | 13.85 | 0.21 | 1.54% | 14.43 | 14.43 | 13.53 | 33,957 |
| May 17 2024 | 13.64 | -0.36 | -2.57% | 14.15 | 14.15 | 13.61 | 16,442 |
| May 16 2024 | 14.00 | 0.05 | 0.36% | 14.05 | 14.07 | 13.86 | 21,905 |
| May 15 2024 | 13.95 | 0.10 | 0.72% | 13.96 | 14.2019 | 13.92 | 171,610 |
| May 14 2024 | 13.85 | -0.10 | -0.72% | 14.11 | 14.265 | 13.80 | 24,037 |
| May 13 2024 | 13.95 | -0.14 | -0.99% | 14.22 | 14.36 | 13.72 | 45,133 |
| May 10 2024 | 14.09 | -0.06 | -0.42% | 14.34 | 14.48 | 13.738 | 29,391 |
| May 09 2024 | 14.15 | -0.13 | -0.91% | 14.11 | 14.43 | 13.81 | 31,141 |
| May 08 2024 | 14.28 | -0.28 | -1.92% | 14.56 | 14.75 | 13.38 | 57,401 |
| May 07 2024 | 14.56 | -0.39 | -2.61% | 15.07 | 15.07 | 14.46 | 32,869 |
| May 06 2024 | 14.95 | 0.41 | 2.82% | 14.73 | 15.00 | 14.55 | 23,547 |
| May 03 2024 | 14.54 | -0.38 | -2.55% | 14.88 | 15.10 | 14.32 | 30,339 |
| May 02 2024 | 14.92 | -0.12 | -0.80% | 14.98 | 15.00 | 14.24 | 61,390 |
| May 01 2024 | 15.04 | 0.04 | 0.27% | 14.85 | 15.43 | 14.615 | 21,547 |
| Apr 30 2024 | 15.00 | -0.52 | -3.35% | 15.49 | 15.6799 | 14.67 | 47,390 |
| Apr 29 2024 | 15.52 | -0.26 | -1.65% | 16.63 | 16.63 | 15.445 | 90,706 |
| Apr 26 2024 | 15.78 | 0.04 | 0.25% | 15.82 | 16.00 | 15.06 | 53,914 |
| Apr 25 2024 | 15.74 | -0.15 | -0.94% | 15.73 | 16.17 | 15.55 | 8,393 |
| Apr 24 2024 | 15.89 | 0.03 | 0.19% | 15.98 | 16.115 | 15.89 | 7,484 |
| Apr 23 2024 | 15.86 | 0.17 | 1.08% | 15.82 | 16.40 | 15.74 | 78,284 |
| Apr 22 2024 | 15.69 | 0.38 | 2.48% | 15.33 | 15.76 | 15.28 | 5,267 |
| Apr 19 2024 | 15.31 | 0.20 | 1.32% | 15.03 | 15.3845 | 14.99 | 9,006 |
| Apr 18 2024 | 15.11 | 0.23 | 1.55% | 14.92 | 15.24 | 14.755 | 6,763 |
| Apr 17 2024 | 14.88 | 0.15 | 1.02% | 14.77 | 15.17 | 14.27 | 32,290 |
| Apr 16 2024 | 14.73 | 0.03 | 0.20% | 14.48 | 15.255 | 14.45 | 23,554 |
| Apr 15 2024 | 14.70 | -0.30 | -2.00% | 14.99 | 15.41 | 14.51 | 41,744 |
| Apr 12 2024 | 15.00 | 0.00 | 0.00% | 14.57 | 15.09 | 14.57 | 47,778 |
| Apr 11 2024 | 15.00 | -0.39 | -2.53% | 15.81 | 16.14 | 14.92 | 79,706 |
| Apr 10 2024 | 15.39 | 0.51 | 3.39% | 14.52 | 16.59 | 14.07 | 155,417 |
| Apr 09 2024 | 14.885 | -0.21 | -1.36% | 15.06 | 15.27 | 14.6675 | 65,835 |
| Apr 08 2024 | 15.09 | 0.23 | 1.55% | 15.20 | 15.33 | 15.00 | 21,657 |
| Apr 05 2024 | 14.86 | -0.08 | -0.54% | 14.88 | 15.16 | 14.635 | 25,924 |
| Apr 04 2024 | 14.94 | 0.00 | 0.00% | 15.18 | 15.39 | 14.59 | 58,563 |
| Apr 03 2024 | 14.94 | 0.90 | 6.41% | 14.19 | 15.24 | 14.16 | 80,210 |
| Apr 02 2024 | 14.04 | 0.07 | 0.50% | 14.15 | 14.40 | 13.815 | 234,631 |
| Apr 01 2024 | 13.97 | -0.33 | -2.31% | 14.40 | 14.40 | 13.60 | 33,585 |
| Mar 28 2024 | 14.30 | -0.49 | -3.31% | 14.62 | 14.635 | 13.63 | 114,270 |
| Mar 27 2024 | 14.79 | -0.05 | -0.34% | 14.88 | 14.94 | 14.135 | 167,667 |
| Mar 26 2024 | 14.84 | 0.52 | 3.63% | 14.61 | 14.93 | 14.33 | 34,902 |
| Mar 25 2024 | 14.32 | -0.29 | -1.98% | 14.45 | 15.06 | 14.32 | 95,908 |
| Mar 22 2024 | 14.61 | -0.16 | -1.08% | 14.77 | 14.87 | 14.28 | 23,163 |
| Mar 21 2024 | 14.77 | -0.20 | -1.34% | 15.03 | 15.155 | 14.05 | 45,212 |
| Mar 20 2024 | 14.97 | 0.26 | 1.77% | 14.58 | 17.02 | 14.19 | 103,188 |
| Mar 19 2024 | 14.71 | 0.62 | 4.40% | 14.09 | 16.165 | 13.6294 | 128,580 |
| Mar 18 2024 | 14.09 | 0.14 | 1.00% | 13.85 | 15.29 | 13.675 | 43,815 |
