Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 11.24 | -0.02 | -0.18% | 11.35 | 11.35 | 10.20 | 118,927 |
| Jul 25 2024 | 11.26 | 0.15 | 1.35% | 11.38 | 11.38 | 11.00 | 57,533 |
| Jul 24 2024 | 11.11 | -0.52 | -4.47% | 11.55 | 11.55 | 11.04 | 36,897 |
| Jul 23 2024 | 11.63 | 0.07 | 0.61% | 11.65 | 11.79 | 11.27 | 20,930 |
| Jul 22 2024 | 11.56 | -0.29 | -2.45% | 11.88 | 11.90 | 11.40 | 40,480 |
| Jul 19 2024 | 11.85 | 0.45 | 3.95% | 11.45 | 11.85 | 11.25 | 12,770 |
| Jul 18 2024 | 11.40 | -0.45 | -3.80% | 11.36 | 11.85 | 11.36 | 49,503 |
| Jul 17 2024 | 11.85 | 0.08 | 0.68% | 11.77 | 11.87 | 11.48 | 32,832 |
| Jul 16 2024 | 11.77 | -0.23 | -1.92% | 12.00 | 12.03 | 11.75 | 32,115 |
| Jul 15 2024 | 12.00 | 0.00 | 0.00% | 12.12 | 12.13 | 11.95 | 10,661 |
| Jul 12 2024 | 12.00 | -0.14 | -1.15% | 12.05 | 12.05 | 10.86 | 103,489 |
| Jul 11 2024 | 12.14 | 0.24 | 2.02% | 12.00 | 12.15 | 11.90 | 22,742 |
| Jul 10 2024 | 11.90 | -0.15 | -1.24% | 12.22 | 12.35 | 11.90 | 18,851 |
| Jul 09 2024 | 12.05 | -0.21 | -1.71% | 12.53 | 12.53 | 11.95 | 21,633 |
| Jul 08 2024 | 12.26 | 0.16 | 1.32% | 12.70 | 12.70 | 12.14 | 19,973 |
| Jul 05 2024 | 12.10 | -1.23 | -9.23% | 13.45 | 13.45 | 11.56 | 72,872 |
| Jul 04 2024 | 13.33 | 0.18 | 1.37% | 13.33 | 13.55 | 13.30 | 6,217 |
| Jul 03 2024 | 13.15 | -0.71 | -5.12% | 13.94 | 13.95 | 13.00 | 66,384 |
| Jul 02 2024 | 13.86 | 0.19 | 1.39% | 14.25 | 14.35 | 13.73 | 45,897 |
| Jun 28 2024 | 13.67 | 0.57 | 4.35% | 13.37 | 13.74 | 12.86 | 64,927 |
| Jun 27 2024 | 13.10 | 0.73 | 5.90% | 12.50 | 13.10 | 12.45 | 71,722 |
| Jun 26 2024 | 12.37 | 0.17 | 1.39% | 12.24 | 12.48 | 12.15 | 48,986 |
| Jun 25 2024 | 12.20 | 0.21 | 1.75% | 11.99 | 12.25 | 11.88 | 86,213 |
| Jun 24 2024 | 11.99 | -0.01 | -0.08% | 12.24 | 12.24 | 11.89 | 32,474 |
| Jun 21 2024 | 12.00 | 0.15 | 1.27% | 11.99 | 12.00 | 11.71 | 44,821 |
| Jun 20 2024 | 11.85 | -0.11 | -0.92% | 11.99 | 11.99 | 11.75 | 21,667 |
| Jun 19 2024 | 11.96 | -0.29 | -2.37% | 12.15 | 12.15 | 11.75 | 17,077 |
| Jun 18 2024 | 12.25 | 0.66 | 5.69% | 11.49 | 12.28 | 11.48 | 56,788 |
| Jun 17 2024 | 11.59 | -0.02 | -0.17% | 11.70 | 11.70 | 11.50 | 22,193 |
| Jun 14 2024 | 11.61 | -0.12 | -1.02% | 11.73 | 11.74 | 11.60 | 11,004 |
| Jun 13 2024 | 11.73 | 0.01 | 0.09% | 11.81 | 11.81 | 11.60 | 24,220 |
| Jun 12 2024 | 11.72 | 0.02 | 0.17% | 11.84 | 11.84 | 11.64 | 20,503 |
| Jun 11 2024 | 11.70 | 0.05 | 0.43% | 11.78 | 11.82 | 11.62 | 28,201 |
| Jun 10 2024 | 11.65 | 0.06 | 0.52% | 11.77 | 11.78 | 11.52 | 33,235 |
| Jun 07 2024 | 11.59 | 0.01 | 0.09% | 11.74 | 11.77 | 11.50 | 17,234 |
| Jun 06 2024 | 11.58 | -0.02 | -0.17% | 11.70 | 11.75 | 11.50 | 22,828 |
| Jun 05 2024 | 11.60 | -0.10 | -0.85% | 11.65 | 11.65 | 11.44 | 32,427 |
| Jun 04 2024 | 11.70 | 0.23 | 2.01% | 11.67 | 11.70 | 11.40 | 29,837 |
| Jun 03 2024 | 11.47 | -0.40 | -3.37% | 11.81 | 11.98 | 11.01 | 35,592 |
| May 31 2024 | 11.87 | -0.79 | -6.24% | 12.54 | 12.54 | 11.74 | 22,747 |
| May 30 2024 | 12.66 | -0.19 | -1.48% | 12.82 | 12.88 | 12.15 | 42,192 |
| May 29 2024 | 12.85 | -0.05 | -0.39% | 12.89 | 12.89 | 12.70 | 15,143 |
| May 28 2024 | 12.90 | 0.00 | 0.00% | 12.95 | 12.99 | 12.85 | 9,257 |
| May 27 2024 | 12.90 | -0.31 | -2.35% | 13.21 | 13.21 | 12.90 | 9,269 |
| May 24 2024 | 13.21 | 0.24 | 1.85% | 12.97 | 13.21 | 12.70 | 12,899 |
| May 23 2024 | 12.97 | -0.03 | -0.23% | 13.00 | 13.05 | 12.78 | 21,495 |
| May 22 2024 | 13.00 | 0.01 | 0.08% | 13.00 | 13.00 | 12.88 | 23,707 |
| May 21 2024 | 12.99 | -0.01 | -0.08% | 13.00 | 13.00 | 12.69 | 18,399 |
| May 17 2024 | 13.00 | -0.12 | -0.91% | 13.04 | 13.04 | 12.86 | 19,415 |
| May 16 2024 | 13.12 | 0.16 | 1.23% | 13.03 | 13.21 | 12.56 | 43,132 |
| May 15 2024 | 12.96 | 0.26 | 2.05% | 12.74 | 13.03 | 12.71 | 9,891 |
| May 14 2024 | 12.70 | -0.04 | -0.31% | 12.74 | 12.74 | 12.20 | 48,136 |
| May 13 2024 | 12.74 | -0.10 | -0.78% | 12.85 | 12.85 | 12.63 | 23,355 |
| May 10 2024 | 12.84 | -0.24 | -1.83% | 13.08 | 13.08 | 12.70 | 23,105 |
| May 09 2024 | 13.08 | -0.14 | -1.06% | 13.14 | 13.17 | 12.85 | 16,849 |
| May 08 2024 | 13.22 | 0.22 | 1.69% | 13.00 | 13.22 | 12.90 | 26,180 |
| May 07 2024 | 13.00 | -0.07 | -0.54% | 13.03 | 13.09 | 12.96 | 21,539 |
| May 06 2024 | 13.07 | 0.04 | 0.31% | 13.06 | 13.09 | 13.00 | 7,369 |
| May 03 2024 | 13.03 | 0.02 | 0.15% | 13.13 | 13.17 | 12.84 | 26,464 |
| May 02 2024 | 13.01 | -0.08 | -0.61% | 13.09 | 13.09 | 12.82 | 42,184 |
| May 01 2024 | 13.09 | 0.14 | 1.08% | 13.14 | 13.33 | 12.87 | 31,939 |
| Apr 30 2024 | 12.95 | -0.30 | -2.26% | 13.20 | 13.42 | 12.88 | 38,147 |
| Apr 29 2024 | 13.25 | 0.05 | 0.38% | 13.12 | 13.39 | 13.12 | 15,832 |
