Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.58 | 0.10 | 2.87% | 3.68 | 3.68 | 3.5001 | 85,309 |
| Apr 25 2024 | 3.48 | -0.15 | -4.13% | 3.64 | 3.6585 | 3.4101 | 54,151 |
| Apr 24 2024 | 3.63 | -0.02 | -0.55% | 3.64 | 3.734 | 3.60 | 97,762 |
| Apr 23 2024 | 3.65 | 0.20 | 5.80% | 3.48 | 3.75 | 3.45 | 211,794 |
| Apr 22 2024 | 3.45 | 0.05 | 1.47% | 3.30 | 3.48 | 3.30 | 294,942 |
| Apr 19 2024 | 3.40 | 0.15 | 4.62% | 3.24 | 3.42 | 3.21 | 922,940 |
| Apr 18 2024 | 3.25 | 0.04 | 1.25% | 3.19 | 3.32 | 3.13 | 219,431 |
| Apr 17 2024 | 3.21 | -0.06 | -1.83% | 3.24 | 3.31 | 3.12 | 95,037 |
| Apr 16 2024 | 3.27 | 0.09 | 2.83% | 3.17 | 3.31 | 3.1301 | 294,972 |
| Apr 15 2024 | 3.18 | -0.05 | -1.55% | 3.25 | 3.27 | 3.15 | 134,506 |
| Apr 12 2024 | 3.23 | -0.02 | -0.62% | 3.29 | 3.31 | 3.1518 | 354,128 |
| Apr 11 2024 | 3.25 | 0.11 | 3.50% | 3.11 | 3.27 | 3.10 | 153,805 |
| Apr 10 2024 | 3.14 | 0.01 | 0.32% | 3.13 | 3.19 | 3.01 | 212,916 |
| Apr 09 2024 | 3.13 | 0.13 | 4.33% | 3.00 | 3.33 | 2.98 | 570,607 |
| Apr 08 2024 | 3.00 | -0.09 | -2.91% | 3.06 | 3.10 | 2.95 | 602,144 |
| Apr 05 2024 | 3.09 | 0.01 | 0.32% | 2.95 | 3.18 | 2.95 | 587,061 |
| Apr 04 2024 | 3.08 | -0.17 | -5.23% | 2.99 | 3.14 | 2.90 | 2,758,190 |
| Apr 03 2024 | 3.25 | 1.54 | 90.06% | 2.91 | 3.88 | 2.88 | 80,667,757 |
| Apr 02 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.7502 | 1.6901 | 12,636 |
| Apr 01 2024 | 1.75 | -0.01 | -0.57% | 1.78 | 1.78 | 1.75 | 15,368 |
| Mar 28 2024 | 1.76 | 0.01 | 0.57% | 1.76 | 1.7711 | 1.7316 | 9,002 |
| Mar 27 2024 | 1.75 | 0.04 | 2.34% | 1.72 | 1.75 | 1.69 | 7,276 |
| Mar 26 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.73 | 1.69 | 28,574 |
| Mar 25 2024 | 1.73 | -0.04 | -2.26% | 1.78 | 1.78 | 1.71 | 40,387 |
| Mar 22 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.78 | 1.75 | 11,152 |
| Mar 21 2024 | 1.78 | 0.03 | 1.71% | 1.76 | 1.80 | 1.7101 | 50,583 |
| Mar 20 2024 | 1.75 | 0.01 | 0.57% | 1.74 | 1.75 | 1.7015 | 5,552 |
| Mar 19 2024 | 1.74 | 0.02 | 1.16% | 1.73 | 1.74 | 1.65 | 58,117 |
| Mar 18 2024 | 1.72 | 0.03 | 1.78% | 1.70 | 1.72 | 1.68 | 39,727 |
| Mar 15 2024 | 1.69 | -0.01 | -0.59% | 1.73 | 1.73 | 1.68 | 46,813 |
| Mar 14 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.70 | 1.6579 | 59,488 |
| Mar 13 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.69 | 1.66 | 19,334 |
| Mar 12 2024 | 1.66 | 0.01 | 0.91% | 1.60 | 1.665 | 1.60 | 30,285 |
| Mar 11 2024 | 1.645 | 0.01 | 0.30% | 1.61 | 1.645 | 1.60 | 13,103 |
| Mar 08 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.66 | 1.58 | 15,920 |
| Mar 07 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.7098 | 1.61 | 33,052 |
| Mar 06 2024 | 1.66 | -0.01 | -0.60% | 1.68 | 1.69 | 1.66 | 8,333 |
| Mar 05 2024 | 1.67 | -0.01 | -0.60% | 1.67 | 1.68 | 1.62 | 47,759 |
| Mar 04 2024 | 1.68 | 0.01 | 0.60% | 1.71 | 1.75 | 1.6224 | 20,644 |
| Mar 01 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.69 | 1.63 | 9,820 |
| Feb 29 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.69 | 1.6148 | 10,892 |
| Feb 28 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.7199 | 1.65 | 22,032 |
| Feb 27 2024 | 1.69 | 0.04 | 2.42% | 1.62 | 1.69 | 1.62 | 26,259 |
| Feb 26 2024 | 1.65 | 0.02 | 1.23% | 1.61 | 1.6786 | 1.61 | 14,725 |
| Feb 23 2024 | 1.63 | 0.00 | 0.00% | 1.65 | 1.65 | 1.61 | 4,578 |
| Feb 22 2024 | 1.63 | 0.00 | 0.20% | 1.63 | 1.64 | 1.60 | 12,026 |
| Feb 21 2024 | 1.6267 | -0.01 | -0.81% | 1.62 | 1.6599 | 1.57 | 64,674 |
| Feb 20 2024 | 1.64 | -0.03 | -1.80% | 1.67 | 1.67 | 1.62 | 12,414 |
| Feb 16 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.6723 | 1.62 | 16,715 |
| Feb 15 2024 | 1.65 | 0.01 | 0.61% | 1.64 | 1.65 | 1.60 | 13,615 |
| Feb 14 2024 | 1.64 | 0.04 | 2.50% | 1.60 | 1.64 | 1.60 | 24,972 |
| Feb 13 2024 | 1.60 | -0.06 | -3.61% | 1.65 | 1.6502 | 1.60 | 42,416 |
| Feb 12 2024 | 1.66 | 0.00 | 0.00% | 1.68 | 1.68 | 1.66 | 13,322 |
| Feb 09 2024 | 1.66 | 0.01 | 0.61% | 1.66 | 1.68 | 1.65 | 20,017 |
| Feb 08 2024 | 1.65 | 0.05 | 3.12% | 1.63 | 1.69 | 1.625 | 50,995 |
| Feb 07 2024 | 1.60 | 0.01 | 0.63% | 1.59 | 1.6499 | 1.58 | 17,436 |
| Feb 06 2024 | 1.59 | -0.01 | -0.63% | 1.61 | 1.61 | 1.58 | 30,211 |
| Feb 05 2024 | 1.60 | -0.02 | -1.23% | 1.61 | 1.62 | 1.60 | 13,257 |
| Feb 02 2024 | 1.62 | 0.04 | 2.54% | 1.57 | 1.65 | 1.57 | 42,464 |
| Feb 01 2024 | 1.5798 | -0.01 | -0.64% | 1.60 | 1.61 | 1.57 | 21,813 |
| Jan 31 2024 | 1.59 | -0.05 | -2.75% | 1.62 | 1.6699 | 1.57 | 57,309 |
| Jan 30 2024 | 1.635 | -0.07 | -3.82% | 1.68 | 1.70 | 1.63 | 16,472 |
| Jan 29 2024 | 1.70 | 0.01 | 0.89% | 1.69 | 1.72 | 1.68 | 19,050 |
