Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEBZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.33 | -0.07 | -4.96% | 1.39 | 1.39 | 1.33 | 9,338 |
| Jun 06 2024 | 1.3994 | 0.00 | -0.01% | 1.368 | 1.41 | 1.332 | 21,695 |
| Jun 05 2024 | 1.3995 | 0.01 | 0.73% | 1.43 | 1.4487 | 1.365 | 1,750 |
| Jun 04 2024 | 1.3894 | 0.01 | 0.68% | 1.44 | 1.44 | 1.32 | 50,497 |
| Jun 03 2024 | 1.38 | 0.01 | 0.73% | 1.38 | 1.39 | 1.38 | 34,814 |
| May 31 2024 | 1.37 | 0.08 | 6.23% | 1.36 | 1.37 | 1.31 | 18,786 |
| May 30 2024 | 1.2896 | -0.03 | -2.30% | 1.31 | 1.38 | 1.25 | 193,045 |
| May 29 2024 | 1.32 | -0.04 | -2.94% | 1.35 | 1.35 | 1.32 | 20,204 |
| May 28 2024 | 1.36 | 0.03 | 2.26% | 1.36 | 1.365 | 1.36 | 25,997 |
| May 24 2024 | 1.33 | -0.01 | -0.75% | 1.30 | 1.33 | 1.30 | 1,776 |
| May 23 2024 | 1.34 | -0.02 | -1.47% | 1.39 | 1.39 | 1.30 | 29,253 |
| May 22 2024 | 1.36 | 0.00 | 0.00% | 1.35 | 1.36 | 1.35 | 7,975 |
| May 21 2024 | 1.36 | 0.02 | 1.49% | 1.36 | 1.36 | 1.345 | 10,460 |
| May 20 2024 | 1.34 | 0.03 | 1.90% | 1.37 | 1.37 | 1.33 | 19,614 |
| May 17 2024 | 1.315 | -0.01 | -1.09% | 1.34 | 1.34 | 1.315 | 2,532 |
| May 16 2024 | 1.3295 | 0.05 | 4.27% | 1.26 | 1.3295 | 1.26 | 9,326 |
| May 15 2024 | 1.275 | 0.00 | 0.39% | 1.23 | 1.35 | 1.22 | 11,467 |
| May 14 2024 | 1.27 | -0.03 | -2.12% | 1.32 | 1.33 | 1.25 | 25,609 |
| May 13 2024 | 1.2975 | 0.02 | 1.37% | 1.28 | 1.30 | 1.2595 | 8,172 |
| May 10 2024 | 1.28 | -0.06 | -4.48% | 1.29 | 1.305 | 1.27 | 45,125 |
| May 09 2024 | 1.34 | 0.02 | 1.58% | 1.32 | 1.34 | 1.265 | 5,499 |
| May 08 2024 | 1.3192 | 0.10 | 8.13% | 1.32 | 1.32 | 1.23 | 16,765 |
| May 07 2024 | 1.22 | -0.02 | -1.61% | 1.21 | 1.26 | 1.21 | 32,442 |
| May 06 2024 | 1.24 | 0.03 | 2.48% | 1.21 | 1.25 | 1.20 | 7,564 |
| May 03 2024 | 1.21 | 0.03 | 2.54% | 1.20 | 1.23 | 1.185 | 52,405 |
| May 02 2024 | 1.18 | 0.02 | 1.72% | 1.175 | 1.19 | 1.175 | 38,956 |
| May 01 2024 | 1.16 | -0.01 | -0.85% | 1.175 | 1.1875 | 1.15 | 57,620 |
| Apr 30 2024 | 1.17 | 0.01 | 0.86% | 1.175 | 1.20 | 1.17 | 15,400 |
| Apr 29 2024 | 1.16 | -0.02 | -1.69% | 1.19 | 1.19 | 1.15 | 79,705 |
| Apr 26 2024 | 1.18 | -0.02 | -1.67% | 1.16 | 1.18 | 1.16 | 6,300 |
| Apr 25 2024 | 1.20 | 0.10 | 9.09% | 1.1025 | 1.20 | 1.1025 | 33,271 |
| Apr 24 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.17 | 1.0803 | 39,855 |
| Apr 23 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.11 | 129,709 |
| Apr 22 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.12 | 1.10 | 3,661 |
| Apr 19 2024 | 1.09 | -0.03 | -2.65% | 1.105 | 1.105 | 1.09 | 254,725 |
| Apr 18 2024 | 1.1197 | 0.02 | 1.79% | 1.1197 | 1.12 | 1.1197 | 289 |
| Apr 17 2024 | 1.10 | 0.07 | 6.80% | 1.12 | 1.12 | 1.10 | 328 |
| Apr 16 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.065 | 1.03 | 587,529 |
| Apr 15 2024 | 1.04 | -0.07 | -6.31% | 1.08 | 1.09 | 1.02 | 197,146 |
| Apr 12 2024 | 1.11 | -0.07 | -5.87% | 1.10 | 1.13 | 1.07 | 24,123 |
| Apr 11 2024 | 1.1792 | 0.08 | 7.20% | 1.14 | 1.1792 | 1.08 | 13,500 |
| Apr 10 2024 | 1.10 | -0.07 | -5.58% | 1.20 | 1.22 | 1.10 | 22,272 |
| Apr 09 2024 | 1.165 | 0.05 | 4.39% | 1.20 | 1.21 | 1.165 | 822 |
| Apr 08 2024 | 1.116 | -0.03 | -2.94% | 1.1199 | 1.18 | 1.116 | 3,395 |
| Apr 05 2024 | 1.1498 | 0.07 | 6.46% | 1.09 | 1.1498 | 1.09 | 4,935 |
| Apr 04 2024 | 1.08 | 0.07 | 6.40% | 1.05 | 1.09 | 1.05 | 26,559 |
| Apr 03 2024 | 1.015 | 0.00 | 0.50% | 1.00 | 1.02 | 1.00 | 74,621 |
| Apr 02 2024 | 1.01 | -0.01 | -0.98% | 1.005 | 1.0275 | 1.005 | 8,427 |
| Apr 01 2024 | 1.02 | 0.03 | 3.04% | 1.0395 | 1.0395 | 1.02 | 5,943 |
| Mar 28 2024 | 0.9899 | 0.0199 | 2.05% | 0.98 | 0.9899 | 0.95 | 18,096 |
| Mar 27 2024 | 0.97 | 0.02 | 2.11% | 0.96 | 0.97 | 0.96 | 9,138 |
| Mar 26 2024 | 0.95 | -0.0695 | -6.82% | 0.995 | 1.00 | 0.95 | 353,748 |
| Mar 25 2024 | 1.0195 | -0.02 | -1.97% | 1.03 | 1.03 | 0.99 | 240,688 |
| Mar 22 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.04 | 1.04 | 250 |
| Mar 21 2024 | 1.05 | 0.02 | 1.94% | 1.05 | 1.05 | 1.05 | 2,022 |
| Mar 20 2024 | 1.03 | 0.10 | 10.75% | 0.98 | 1.05 | 0.95 | 66,067 |
| Mar 19 2024 | 0.93 | 0.017 | 1.86% | 0.913 | 0.93569 | 0.913 | 7,360 |
| Mar 18 2024 | 0.913 | 0.001 | 0.11% | 0.90 | 0.92 | 0.87 | 130,012 |
| Mar 15 2024 | 0.912 | 0.00 | 0.00% | 0.908 | 0.922 | 0.90 | 48,937 |
| Mar 14 2024 | 0.912 | -0.0575 | -5.93% | 0.95 | 0.95 | 0.902 | 146,808 |
| Mar 13 2024 | 0.9695 | -0.0305 | -3.05% | 0.98 | 0.9825 | 0.969 | 21,312 |
| Mar 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 1.00 | 18,250 |
| Mar 11 2024 | 1.00 | 0.01 | 1.01% | 0.99 | 1.006 | 0.99 | 103,691 |
