undefined (ABIO)
28.80
26.30 (1052.00%)
At close: Aug 30, 2024, 8:00 PM
ABIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30, 2024 | 28.20 | 29.64 | 26.64 | 28.80 | -1.20 | -4.00% | undefined |
| Aug 29, 2024 | 22.68 | 33.00 | 21.72 | 30.00 | -11.88 | -28.37% | undefined |
| Aug 28, 2024 | 46.20 | 46.20 | 41.04 | 41.88 | -4.68 | -10.05% | undefined |
| Aug 27, 2024 | 45.48 | 47.28 | 44.46 | 46.56 | 0.84 | 1.84% | undefined |
| Aug 26, 2024 | 47.40 | 47.40 | 39.96 | 45.72 | -4.20 | -8.41% | undefined |
| Aug 23, 2024 | 48.60 | 52.32 | 46.80 | 49.92 | 2.88 | 6.12% | undefined |
| Aug 22, 2024 | 47.76 | 49.20 | 46.08 | 47.04 | 0.60 | 1.29% | undefined |
| Aug 21, 2024 | 44.40 | 47.88 | 44.40 | 46.44 | 2.40 | 5.45% | undefined |
| Aug 20, 2024 | 44.76 | 45.60 | 42.96 | 44.04 | 1.08 | 2.51% | undefined |
| Aug 19, 2024 | 37.20 | 44.04 | 36.96 | 42.96 | 7.56 | 21.36% | undefined |
| Aug 16, 2024 | 34.08 | 36.00 | 34.08 | 35.40 | 0.96 | 2.79% | undefined |
| Aug 15, 2024 | 33.96 | 34.68 | 33.60 | 34.44 | 1.02 | 3.05% | undefined |
| Aug 14, 2024 | 32.88 | 33.96 | 31.20 | 33.42 | 0.54 | 1.64% | undefined |
| Aug 13, 2024 | 34.56 | 34.56 | 32.40 | 32.88 | 0.00 | 0.00% | undefined |
| Aug 12, 2024 | 34.32 | 35.52 | 32.62 | 32.88 | -0.84 | -2.49% | undefined |
| Aug 9, 2024 | 35.28 | 36.60 | 33.00 | 33.72 | -1.68 | -4.75% | undefined |
| Aug 8, 2024 | 32.28 | 35.40 | 32.28 | 35.40 | 2.16 | 6.50% | undefined |
| Aug 7, 2024 | 35.64 | 37.08 | 32.28 | 33.24 | -1.32 | -3.82% | undefined |
| Aug 6, 2024 | 34.20 | 35.70 | 33.60 | 34.56 | -0.24 | -0.69% | undefined |
| Aug 5, 2024 | 36.72 | 36.72 | 32.28 | 34.80 | -2.52 | -6.75% | undefined |
| Aug 2, 2024 | 36.12 | 37.92 | 34.44 | 37.32 | 1.80 | 5.07% | undefined |
| Aug 1, 2024 | 35.40 | 36.00 | 34.92 | 35.52 | -0.48 | -1.33% | undefined |
| Jul 31, 2024 | 35.40 | 36.48 | 35.04 | 36.00 | 0.00 | 0.00% | undefined |
| Jul 30, 2024 | 37.08 | 37.08 | 35.28 | 36.00 | -1.20 | -3.23% | undefined |
| Jul 29, 2024 | 37.92 | 38.88 | 36.00 | 37.20 | -0.48 | -1.27% | undefined |
| Jul 26, 2024 | 36.72 | 39.48 | 36.12 | 37.68 | 0.84 | 2.28% | undefined |
| Jul 25, 2024 | 37.20 | 37.74 | 35.40 | 36.84 | -0.36 | -0.97% | undefined |
| Jul 24, 2024 | 37.56 | 38.40 | 36.12 | 37.20 | -0.24 | -0.64% | undefined |
| Jul 23, 2024 | 39.12 | 39.96 | 37.44 | 37.44 | -1.68 | -4.29% | undefined |
| Jul 22, 2024 | 38.64 | 40.68 | 38.50 | 39.12 | -0.30 | -0.76% | undefined |
| Jul 19, 2024 | 39.00 | 39.60 | 37.92 | 39.42 | -0.30 | -0.76% | undefined |
| Jul 18, 2024 | 41.88 | 43.80 | 38.64 | 39.72 | -2.16 | -5.16% | undefined |
| Jul 17, 2024 | 42.60 | 44.04 | 40.80 | 41.88 | -0.72 | -1.69% | undefined |
| Jul 16, 2024 | 44.28 | 44.28 | 42.12 | 42.60 | 0.84 | 2.01% | undefined |
| Jul 15, 2024 | 41.52 | 43.02 | 40.81 | 41.76 | 1.56 | 3.88% | undefined |
| Jul 12, 2024 | 39.36 | 40.80 | 39.36 | 40.20 | 0.36 | 0.90% | undefined |
| Jul 11, 2024 | 42.60 | 42.60 | 39.36 | 39.84 | -1.44 | -3.49% | undefined |
| Jul 10, 2024 | 42.48 | 42.51 | 39.48 | 41.28 | -0.24 | -0.58% | undefined |
| Jul 9, 2024 | 42.00 | 43.20 | 41.04 | 41.52 | -0.24 | -0.57% | undefined |
| Jul 8, 2024 | 42.24 | 43.20 | 39.73 | 41.76 | 0.48 | 1.16% | undefined |
| Jul 5, 2024 | 40.68 | 43.92 | 38.88 | 41.28 | -0.36 | -0.86% | undefined |
| Jul 3, 2024 | 44.88 | 45.24 | 40.32 | 41.64 | -1.68 | -3.88% | undefined |
| Jul 2, 2024 | 44.64 | 47.52 | 43.32 | 43.32 | -2.28 | -5.00% | undefined |
| Jul 1, 2024 | 46.20 | 46.20 | 44.04 | 45.60 | -0.36 | -0.78% | undefined |
| Jun 28, 2024 | 43.44 | 45.96 | 43.44 | 45.96 | 2.76 | 6.39% | undefined |
| Jun 27, 2024 | 37.44 | 44.04 | 37.44 | 43.20 | 1.55 | 3.72% | undefined |
| Jun 26, 2024 | 42.84 | 42.84 | 41.22 | 41.65 | -1.19 | -2.78% | undefined |
| Jun 25, 2024 | 41.88 | 43.20 | 40.32 | 42.84 | 0.96 | 2.29% | undefined |
| Jun 24, 2024 | 40.92 | 43.20 | 40.92 | 41.88 | -0.12 | -0.29% | undefined |
| Jun 21, 2024 | 39.48 | 42.60 | 37.68 | 42.00 | 2.88 | 7.36% | undefined |