Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABVX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 12.92 | -0.04 | -0.31% | 12.82 | 12.96 | 12.78 | 10,368 |
| May 16 2024 | 12.96 | -0.20 | -1.52% | 13.08 | 13.16 | 12.74 | 28,241 |
| May 15 2024 | 13.16 | 0.04 | 0.30% | 13.00 | 13.18 | 12.86 | 23,794 |
| May 14 2024 | 13.12 | 0.00 | 0.00% | 13.12 | 13.12 | 13.12 | 0.00 |
| May 13 2024 | 13.12 | -0.26 | -1.94% | 13.24 | 13.36 | 13.12 | 20,684 |
| May 10 2024 | 13.38 | -0.08 | -0.59% | 13.32 | 13.58 | 13.24 | 32,433 |
| May 09 2024 | 13.46 | 0.00 | 0.00% | 13.36 | 13.56 | 12.66 | 21,180 |
| May 08 2024 | 13.46 | -0.56 | -3.99% | 13.80 | 13.88 | 13.34 | 45,254 |
| May 07 2024 | 14.02 | 0.10 | 0.72% | 14.06 | 14.12 | 13.84 | 16,880 |
| May 06 2024 | 13.92 | -0.14 | -1.00% | 14.02 | 14.06 | 13.80 | 18,767 |
| May 03 2024 | 14.06 | 0.24 | 1.74% | 14.14 | 14.14 | 13.84 | 19,875 |
| May 02 2024 | 13.82 | -0.94 | -6.37% | 14.40 | 14.40 | 13.44 | 68,403 |
| Apr 30 2024 | 14.76 | -0.06 | -0.40% | 14.80 | 14.82 | 14.56 | 19,622 |
| Apr 29 2024 | 14.82 | 0.00 | 0.00% | 14.90 | 15.42 | 14.72 | 23,931 |
| Apr 26 2024 | 14.82 | 0.08 | 0.54% | 14.84 | 14.90 | 14.58 | 13,478 |
| Apr 25 2024 | 14.74 | -0.36 | -2.38% | 15.06 | 15.06 | 14.68 | 8,287 |
| Apr 24 2024 | 15.10 | -0.08 | -0.53% | 15.30 | 15.30 | 14.82 | 13,743 |
| Apr 23 2024 | 15.18 | 0.78 | 5.42% | 14.62 | 15.22 | 14.56 | 27,184 |
| Apr 22 2024 | 14.40 | 0.24 | 1.69% | 14.24 | 14.60 | 14.24 | 16,003 |
| Apr 19 2024 | 14.16 | 0.04 | 0.28% | 14.00 | 14.20 | 13.86 | 9,722 |
| Apr 18 2024 | 14.12 | -0.04 | -0.28% | 13.96 | 14.32 | 13.96 | 16,031 |
| Apr 17 2024 | 14.16 | 0.16 | 1.14% | 13.84 | 14.36 | 13.82 | 35,372 |
| Apr 16 2024 | 14.00 | 0.02 | 0.14% | 13.70 | 14.00 | 13.58 | 26,377 |
| Apr 15 2024 | 13.98 | 0.20 | 1.45% | 13.96 | 14.00 | 13.68 | 25,188 |
| Apr 12 2024 | 13.78 | -0.98 | -6.64% | 14.32 | 14.48 | 13.72 | 39,618 |
| Apr 11 2024 | 14.76 | 1.28 | 9.50% | 13.90 | 14.96 | 13.80 | 100,817 |
| Apr 10 2024 | 13.48 | -0.56 | -3.99% | 14.08 | 14.08 | 13.34 | 37,348 |
| Apr 09 2024 | 14.04 | -0.10 | -0.71% | 14.04 | 14.08 | 13.92 | 14,989 |
| Apr 08 2024 | 14.14 | -0.02 | -0.14% | 13.90 | 14.28 | 13.90 | 30,734 |
| Apr 05 2024 | 14.16 | 0.10 | 0.71% | 14.06 | 14.16 | 13.86 | 12,940 |
| Apr 04 2024 | 14.06 | 0.56 | 4.15% | 13.70 | 14.18 | 13.46 | 48,075 |
| Apr 03 2024 | 13.50 | 0.08 | 0.60% | 13.26 | 13.50 | 13.22 | 14,694 |
| Apr 02 2024 | 13.42 | 0.02 | 0.15% | 13.34 | 13.68 | 13.20 | 26,425 |
| Mar 28 2024 | 13.40 | 0.12 | 0.90% | 13.20 | 13.54 | 13.20 | 17,632 |
| Mar 27 2024 | 13.28 | -0.06 | -0.45% | 13.36 | 13.60 | 13.00 | 24,494 |
| Mar 26 2024 | 13.34 | -0.10 | -0.74% | 13.30 | 13.54 | 13.14 | 36,645 |
| Mar 25 2024 | 13.44 | -0.12 | -0.88% | 13.64 | 13.68 | 13.42 | 16,847 |
| Mar 22 2024 | 13.56 | -0.04 | -0.29% | 13.68 | 13.70 | 13.44 | 15,397 |
| Mar 21 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.74 | 13.36 | 38,747 |
| Mar 20 2024 | 13.60 | 0.66 | 5.10% | 13.00 | 13.64 | 12.84 | 68,158 |
| Mar 19 2024 | 12.94 | 0.26 | 2.05% | 12.68 | 13.00 | 12.58 | 30,448 |
| Mar 18 2024 | 12.68 | 0.08 | 0.63% | 12.70 | 12.72 | 12.52 | 12,765 |
| Mar 15 2024 | 12.60 | 0.36 | 2.94% | 12.30 | 12.60 | 12.04 | 25,891 |
| Mar 14 2024 | 12.24 | 0.18 | 1.49% | 12.14 | 12.36 | 11.84 | 21,385 |
| Mar 13 2024 | 12.06 | -0.36 | -2.90% | 12.42 | 12.58 | 12.00 | 20,567 |
| Mar 12 2024 | 12.42 | -0.22 | -1.74% | 12.44 | 12.48 | 11.54 | 42,051 |
| Mar 11 2024 | 12.64 | -0.34 | -2.62% | 12.96 | 13.04 | 12.58 | 16,282 |
| Mar 08 2024 | 12.98 | -0.02 | -0.15% | 13.10 | 13.18 | 12.82 | 12,103 |
| Mar 07 2024 | 13.00 | -0.80 | -5.80% | 13.54 | 13.54 | 13.00 | 28,115 |
| Mar 06 2024 | 13.80 | 0.62 | 4.70% | 13.50 | 13.84 | 13.28 | 51,363 |
| Mar 05 2024 | 13.18 | 0.42 | 3.29% | 12.98 | 13.34 | 12.98 | 39,025 |
| Mar 04 2024 | 12.76 | -0.16 | -1.24% | 12.94 | 13.00 | 12.42 | 52,848 |
| Mar 01 2024 | 12.92 | 0.26 | 2.05% | 12.70 | 13.46 | 12.70 | 76,606 |
| Feb 29 2024 | 12.66 | -0.46 | -3.51% | 13.00 | 13.10 | 12.44 | 42,611 |
| Feb 28 2024 | 13.12 | -0.38 | -2.81% | 13.50 | 13.86 | 13.08 | 29,949 |
| Feb 27 2024 | 13.50 | 0.00 | 0.00% | 13.40 | 13.50 | 13.10 | 38,749 |
| Feb 26 2024 | 13.50 | 1.30 | 10.66% | 12.96 | 14.00 | 12.68 | 161,616 |
| Feb 23 2024 | 12.20 | 0.58 | 4.99% | 11.74 | 12.46 | 11.52 | 39,935 |
| Feb 22 2024 | 11.62 | 0.22 | 1.93% | 11.46 | 11.76 | 11.22 | 9,877 |
| Feb 21 2024 | 11.40 | 0.34 | 3.07% | 11.22 | 11.44 | 11.16 | 20,157 |
| Feb 20 2024 | 11.06 | -0.20 | -1.78% | 11.70 | 11.70 | 11.06 | 14,758 |
| Feb 19 2024 | 11.26 | 0.00 | 0.00% | 11.26 | 11.26 | 11.26 | 0.00 |
