ABIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1.76 | 0.01 | 0.57% | 1.76 | 1.7711 | 1.7316 | 9,002 |
Mar 27 2024 | 1.75 | 0.04 | 2.34% | 1.72 | 1.75 | 1.69 | 7,276 |
Mar 26 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.73 | 1.69 | 28,574 |
Mar 25 2024 | 1.73 | -0.04 | -2.26% | 1.78 | 1.78 | 1.71 | 40,387 |
Mar 22 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.78 | 1.75 | 11,152 |
Mar 21 2024 | 1.78 | 0.03 | 1.71% | 1.76 | 1.80 | 1.7101 | 50,583 |
Mar 20 2024 | 1.75 | 0.01 | 0.57% | 1.74 | 1.75 | 1.7015 | 5,552 |
Mar 19 2024 | 1.74 | 0.02 | 1.16% | 1.73 | 1.74 | 1.65 | 58,117 |
Mar 18 2024 | 1.72 | 0.03 | 1.78% | 1.70 | 1.72 | 1.68 | 39,727 |
Mar 15 2024 | 1.69 | -0.01 | -0.59% | 1.73 | 1.73 | 1.68 | 46,813 |
Mar 14 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.70 | 1.6579 | 59,488 |
Mar 13 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.69 | 1.66 | 19,334 |
Mar 12 2024 | 1.66 | 0.01 | 0.91% | 1.60 | 1.665 | 1.60 | 30,285 |
Mar 11 2024 | 1.645 | 0.01 | 0.30% | 1.61 | 1.645 | 1.60 | 13,103 |
Mar 08 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.66 | 1.58 | 15,920 |
Mar 07 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.7098 | 1.61 | 33,052 |
Mar 06 2024 | 1.66 | -0.01 | -0.60% | 1.68 | 1.69 | 1.66 | 8,333 |
Mar 05 2024 | 1.67 | -0.01 | -0.60% | 1.67 | 1.68 | 1.62 | 47,759 |
Mar 04 2024 | 1.68 | 0.01 | 0.60% | 1.71 | 1.75 | 1.6224 | 20,644 |
Mar 01 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.69 | 1.63 | 9,820 |
Feb 29 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.69 | 1.6148 | 10,892 |
Feb 28 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.7199 | 1.65 | 22,032 |
Feb 27 2024 | 1.69 | 0.04 | 2.42% | 1.62 | 1.69 | 1.62 | 26,259 |
Feb 26 2024 | 1.65 | 0.02 | 1.23% | 1.61 | 1.6786 | 1.61 | 14,725 |
Feb 23 2024 | 1.63 | 0.00 | 0.00% | 1.65 | 1.65 | 1.61 | 4,578 |
Feb 22 2024 | 1.63 | 0.00 | 0.20% | 1.63 | 1.64 | 1.60 | 12,026 |
Feb 21 2024 | 1.6267 | -0.01 | -0.81% | 1.62 | 1.6599 | 1.57 | 64,674 |
Feb 20 2024 | 1.64 | -0.03 | -1.80% | 1.67 | 1.67 | 1.62 | 12,414 |
Feb 16 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.6723 | 1.62 | 16,715 |
Feb 15 2024 | 1.65 | 0.01 | 0.61% | 1.64 | 1.65 | 1.60 | 13,615 |
Feb 14 2024 | 1.64 | 0.04 | 2.50% | 1.60 | 1.64 | 1.60 | 24,972 |
Feb 13 2024 | 1.60 | -0.06 | -3.61% | 1.65 | 1.6502 | 1.60 | 42,416 |
Feb 12 2024 | 1.66 | 0.00 | 0.00% | 1.68 | 1.68 | 1.66 | 13,322 |
Feb 09 2024 | 1.66 | 0.01 | 0.61% | 1.66 | 1.68 | 1.65 | 20,017 |
Feb 08 2024 | 1.65 | 0.05 | 3.12% | 1.63 | 1.69 | 1.625 | 50,995 |
Feb 07 2024 | 1.60 | 0.01 | 0.63% | 1.59 | 1.6499 | 1.58 | 17,436 |
Feb 06 2024 | 1.59 | -0.01 | -0.63% | 1.61 | 1.61 | 1.58 | 30,211 |
Feb 05 2024 | 1.60 | -0.02 | -1.23% | 1.61 | 1.62 | 1.60 | 13,257 |
Feb 02 2024 | 1.62 | 0.04 | 2.54% | 1.57 | 1.65 | 1.57 | 42,464 |
Feb 01 2024 | 1.5798 | -0.01 | -0.64% | 1.60 | 1.61 | 1.57 | 21,813 |
Jan 31 2024 | 1.59 | -0.05 | -2.75% | 1.62 | 1.6699 | 1.57 | 57,309 |
Jan 30 2024 | 1.635 | -0.07 | -3.82% | 1.68 | 1.70 | 1.63 | 16,472 |
Jan 29 2024 | 1.70 | 0.01 | 0.89% | 1.69 | 1.72 | 1.68 | 19,050 |
Jan 26 2024 | 1.685 | 0.05 | 2.74% | 1.66 | 1.75 | 1.65 | 52,453 |
Jan 25 2024 | 1.64 | 0.05 | 3.27% | 1.61 | 1.65 | 1.58 | 41,107 |
Jan 24 2024 | 1.588 | 0.01 | 0.51% | 1.58 | 1.59 | 1.57 | 13,335 |
Jan 23 2024 | 1.58 | -0.03 | -1.86% | 1.60 | 1.60 | 1.57 | 23,442 |
Jan 22 2024 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 1.5705 | 17,168 |
Jan 19 2024 | 1.61 | 0.00 | 0.00% | 1.59 | 1.62 | 1.56 | 41,796 |
Jan 18 2024 | 1.61 | -0.01 | -0.31% | 1.62 | 1.62 | 1.58 | 30,121 |
Jan 17 2024 | 1.615 | 0.00 | 0.31% | 1.61 | 1.6298 | 1.61 | 11,380 |
Jan 16 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.65 | 1.61 | 25,585 |
Jan 12 2024 | 1.63 | 0.00 | 0.00% | 1.64 | 1.655 | 1.622 | 10,751 |
Jan 11 2024 | 1.63 | -0.05 | -2.98% | 1.64 | 1.70 | 1.629 | 21,779 |
Jan 10 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.64 | 22,608 |
Jan 09 2024 | 1.68 | 0.04 | 2.44% | 1.64 | 1.71 | 1.62 | 76,140 |
Jan 08 2024 | 1.64 | 0.01 | 0.61% | 1.64 | 1.64 | 1.61 | 15,490 |
Jan 05 2024 | 1.63 | -0.01 | -0.61% | 1.65 | 1.65 | 1.62 | 11,946 |
Jan 04 2024 | 1.64 | -0.01 | -0.61% | 1.64 | 1.67 | 1.63 | 27,482 |
Jan 03 2024 | 1.65 | -0.03 | -1.67% | 1.68 | 1.68 | 1.65 | 35,327 |
Jan 02 2024 | 1.678 | -0.02 | -1.29% | 1.70 | 1.71 | 1.651 | 30,382 |