Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 3.95 | 0.11 | 2.86% | 3.86 | 4.015 | 3.85 | 1,020,629 |
| May 08 2024 | 3.84 | -0.20 | -4.95% | 4.04 | 4.199 | 3.78 | 1,332,500 |
| May 07 2024 | 4.04 | -0.07 | -1.70% | 4.12 | 4.28 | 3.99 | 2,175,502 |
| May 06 2024 | 4.11 | 0.08 | 1.99% | 4.15 | 4.175 | 4.03 | 1,821,218 |
| May 03 2024 | 4.03 | 0.18 | 4.68% | 3.92 | 4.20 | 3.92 | 2,201,412 |
| May 02 2024 | 3.85 | 0.06 | 1.65% | 3.89 | 3.89 | 3.68 | 1,237,624 |
| May 01 2024 | 3.7875 | 0.01 | 0.20% | 3.78 | 3.96 | 3.655 | 2,008,680 |
| Apr 30 2024 | 3.78 | -0.06 | -1.56% | 3.82 | 4.00 | 3.725 | 935,419 |
| Apr 29 2024 | 3.84 | 0.08 | 2.13% | 3.78 | 3.8601 | 3.762 | 1,424,842 |
| Apr 26 2024 | 3.76 | 0.13 | 3.58% | 3.69 | 3.80 | 3.64 | 1,365,561 |
| Apr 25 2024 | 3.63 | -0.27 | -6.92% | 3.86 | 3.8799 | 3.62 | 1,828,797 |
| Apr 24 2024 | 3.90 | -0.07 | -1.76% | 4.01 | 4.25 | 3.89 | 1,599,034 |
| Apr 23 2024 | 3.97 | -0.04 | -1.00% | 4.00 | 4.31 | 3.965 | 1,595,013 |
| Apr 22 2024 | 4.01 | 0.14 | 3.62% | 3.89 | 4.01 | 3.83 | 1,076,192 |
| Apr 19 2024 | 3.87 | -0.04 | -1.02% | 3.85 | 3.96 | 3.79 | 978,363 |
| Apr 18 2024 | 3.91 | -0.01 | -0.26% | 3.95 | 3.97 | 3.84 | 765,037 |
| Apr 17 2024 | 3.92 | -0.13 | -3.21% | 4.06 | 4.15 | 3.92 | 1,069,407 |
| Apr 16 2024 | 4.05 | -0.13 | -3.11% | 4.13 | 4.15 | 4.03 | 1,271,924 |
| Apr 15 2024 | 4.18 | -0.16 | -3.69% | 4.34 | 4.34 | 4.15 | 1,358,936 |
| Apr 12 2024 | 4.34 | -0.04 | -0.91% | 4.35 | 4.42 | 4.25 | 1,009,882 |
| Apr 11 2024 | 4.38 | -0.08 | -1.79% | 4.50 | 4.56 | 4.33 | 1,050,704 |
| Apr 10 2024 | 4.46 | -0.27 | -5.71% | 4.53 | 4.65 | 4.38 | 1,033,752 |
| Apr 09 2024 | 4.73 | 0.24 | 5.35% | 4.51 | 4.7499 | 4.47 | 1,296,918 |
| Apr 08 2024 | 4.49 | 0.15 | 3.46% | 4.38 | 4.535 | 4.35 | 857,028 |
| Apr 05 2024 | 4.34 | -0.06 | -1.36% | 4.36 | 4.45 | 4.26 | 769,772 |
| Apr 04 2024 | 4.40 | 0.02 | 0.46% | 4.41 | 4.57 | 4.38 | 815,580 |
| Apr 03 2024 | 4.38 | 0.06 | 1.39% | 4.30 | 4.435 | 4.248 | 537,843 |
| Apr 02 2024 | 4.32 | -0.12 | -2.70% | 4.44 | 4.44 | 4.27 | 1,338,570 |
| Apr 01 2024 | 4.44 | -0.09 | -1.99% | 4.54 | 4.54 | 4.31 | 1,247,977 |
| Mar 28 2024 | 4.53 | 0.04 | 0.89% | 4.51 | 4.645 | 4.485 | 928,954 |
| Mar 27 2024 | 4.49 | 0.20 | 4.66% | 4.31 | 4.51 | 4.27 | 1,317,640 |
| Mar 26 2024 | 4.29 | -0.29 | -6.33% | 4.64 | 4.69 | 4.27 | 1,669,442 |
| Mar 25 2024 | 4.58 | -0.01 | -0.22% | 4.59 | 4.70 | 4.55 | 708,013 |
| Mar 22 2024 | 4.59 | -0.12 | -2.55% | 4.70 | 4.70 | 4.56 | 616,319 |
| Mar 21 2024 | 4.71 | -0.02 | -0.42% | 4.80 | 4.83 | 4.67 | 832,061 |
| Mar 20 2024 | 4.73 | 0.13 | 2.83% | 4.61 | 4.745 | 4.51 | 664,157 |
| Mar 19 2024 | 4.60 | 0.01 | 0.22% | 4.56 | 4.635 | 4.41 | 692,576 |
| Mar 18 2024 | 4.59 | -0.12 | -2.55% | 4.785 | 4.785 | 4.53 | 1,094,613 |
| Mar 15 2024 | 4.71 | 0.01 | 0.21% | 4.69 | 4.78 | 4.66 | 1,005,446 |
| Mar 14 2024 | 4.70 | -0.21 | -4.28% | 4.93 | 4.94 | 4.67 | 1,529,544 |
| Mar 13 2024 | 4.91 | 0.03 | 0.61% | 4.88 | 4.96 | 4.82 | 1,022,476 |
| Mar 12 2024 | 4.88 | -0.08 | -1.61% | 4.97 | 4.99 | 4.80 | 1,561,198 |
| Mar 11 2024 | 4.96 | 0.19 | 3.98% | 4.90 | 5.04 | 4.825 | 1,967,434 |
| Mar 08 2024 | 4.77 | -0.14 | -2.85% | 4.98 | 5.125 | 4.76 | 1,053,487 |
| Mar 07 2024 | 4.91 | 0.04 | 0.82% | 4.91 | 5.00 | 4.86 | 1,117,009 |
| Mar 06 2024 | 4.87 | 0.06 | 1.25% | 4.86 | 4.9601 | 4.845 | 1,458,989 |
| Mar 05 2024 | 4.81 | -0.19 | -3.80% | 4.93 | 4.94 | 4.805 | 1,927,797 |
| Mar 04 2024 | 5.00 | -0.05 | -0.99% | 5.03 | 5.10 | 4.79 | 2,140,554 |
| Mar 01 2024 | 5.05 | 0.00 | 0.00% | 5.09 | 5.26 | 5.0016 | 1,405,512 |
| Feb 29 2024 | 5.05 | -0.03 | -0.59% | 5.16 | 5.17 | 5.00 | 2,767,358 |
| Feb 28 2024 | 5.08 | -0.04 | -0.78% | 5.06 | 5.20 | 4.98 | 1,496,007 |
| Feb 27 2024 | 5.12 | 0.17 | 3.43% | 4.96 | 5.21 | 4.96 | 2,589,044 |
| Feb 26 2024 | 4.95 | 0.08 | 1.64% | 4.82 | 4.96 | 4.79 | 2,202,346 |
| Feb 23 2024 | 4.87 | 0.02 | 0.41% | 4.90 | 5.085 | 4.82 | 2,680,298 |
| Feb 22 2024 | 4.85 | 0.04 | 0.83% | 5.09 | 5.09 | 4.81 | 1,937,630 |
| Feb 21 2024 | 4.81 | -0.50 | -9.42% | 5.25 | 5.252 | 4.65 | 3,579,379 |
| Feb 20 2024 | 5.31 | -0.03 | -0.56% | 5.40 | 5.45 | 5.225 | 1,396,142 |
| Feb 16 2024 | 5.34 | 0.06 | 1.14% | 5.22 | 5.41 | 5.10 | 1,374,269 |
| Feb 15 2024 | 5.28 | 0.06 | 1.15% | 5.29 | 5.41 | 5.18 | 1,104,531 |
| Feb 14 2024 | 5.22 | 0.11 | 2.15% | 5.21 | 5.29 | 5.145 | 1,208,362 |
| Feb 13 2024 | 5.11 | -0.35 | -6.41% | 5.20 | 5.26 | 5.035 | 1,848,151 |
| Feb 12 2024 | 5.46 | 0.35 | 6.85% | 5.14 | 5.46 | 5.095 | 1,681,963 |
