Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ABXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 13.20 | 0.30 | 2.33% | 13.00 | 13.25 | 12.83 | 17,545 |
| Apr 25 2024 | 12.90 | -0.03 | -0.23% | 12.91 | 12.91 | 12.73 | 35,349 |
| Apr 24 2024 | 12.93 | -0.04 | -0.31% | 13.05 | 13.05 | 12.80 | 26,016 |
| Apr 23 2024 | 12.97 | -0.06 | -0.46% | 13.03 | 13.08 | 12.93 | 6,200 |
| Apr 22 2024 | 13.03 | -0.21 | -1.59% | 13.24 | 13.37 | 12.94 | 20,875 |
| Apr 19 2024 | 13.24 | 0.36 | 2.80% | 12.85 | 13.24 | 12.80 | 28,535 |
| Apr 18 2024 | 12.88 | 0.08 | 0.63% | 12.82 | 12.98 | 12.75 | 9,953 |
| Apr 17 2024 | 12.80 | 0.11 | 0.87% | 12.77 | 12.92 | 12.75 | 10,858 |
| Apr 16 2024 | 12.69 | -0.11 | -0.86% | 12.80 | 12.80 | 12.63 | 70,451 |
| Apr 15 2024 | 12.80 | 0.38 | 3.06% | 12.53 | 12.82 | 12.50 | 51,465 |
| Apr 12 2024 | 12.42 | -0.38 | -2.97% | 12.93 | 13.00 | 12.42 | 33,325 |
| Apr 11 2024 | 12.80 | -0.07 | -0.54% | 12.92 | 12.93 | 12.74 | 22,311 |
| Apr 10 2024 | 12.87 | 0.01 | 0.08% | 12.22 | 13.00 | 12.22 | 70,437 |
| Apr 09 2024 | 12.86 | -0.39 | -2.94% | 13.23 | 13.25 | 12.32 | 60,917 |
| Apr 08 2024 | 13.25 | -0.17 | -1.27% | 13.45 | 13.45 | 13.18 | 9,466 |
| Apr 05 2024 | 13.42 | -0.03 | -0.22% | 13.48 | 13.50 | 13.32 | 18,018 |
| Apr 04 2024 | 13.45 | 0.06 | 0.45% | 13.48 | 13.50 | 13.15 | 14,903 |
| Apr 03 2024 | 13.39 | -0.03 | -0.22% | 13.50 | 13.51 | 13.35 | 35,396 |
| Apr 02 2024 | 13.42 | 0.12 | 0.90% | 13.44 | 13.60 | 13.00 | 42,699 |
| Apr 01 2024 | 13.30 | -0.20 | -1.48% | 13.57 | 13.63 | 13.22 | 27,181 |
| Mar 28 2024 | 13.50 | -0.28 | -2.03% | 13.82 | 13.83 | 13.35 | 46,759 |
| Mar 27 2024 | 13.78 | -0.02 | -0.14% | 13.85 | 14.07 | 13.60 | 17,384 |
| Mar 26 2024 | 13.80 | -0.56 | -3.90% | 14.50 | 14.50 | 13.60 | 41,247 |
| Mar 25 2024 | 14.36 | -0.19 | -1.31% | 14.80 | 14.94 | 14.30 | 62,360 |
| Mar 22 2024 | 14.55 | -0.36 | -2.41% | 15.00 | 15.00 | 14.42 | 21,480 |
| Mar 21 2024 | 14.91 | 0.61 | 4.27% | 14.30 | 15.00 | 14.30 | 27,853 |
| Mar 20 2024 | 14.30 | 1.10 | 8.33% | 13.25 | 14.30 | 13.25 | 36,533 |
| Mar 19 2024 | 13.20 | -1.23 | -8.52% | 13.25 | 13.50 | 13.05 | 172,062 |
| Mar 18 2024 | 14.43 | -0.52 | -3.48% | 14.98 | 15.01 | 14.40 | 17,005 |
| Mar 15 2024 | 14.95 | 0.18 | 1.22% | 14.55 | 15.14 | 14.55 | 10,953 |
| Mar 14 2024 | 14.77 | -0.54 | -3.53% | 15.38 | 15.38 | 14.77 | 21,935 |
| Mar 13 2024 | 15.31 | -0.07 | -0.46% | 15.00 | 15.75 | 15.00 | 9,944 |
| Mar 12 2024 | 15.38 | 0.33 | 2.19% | 15.10 | 15.47 | 14.95 | 22,694 |
| Mar 11 2024 | 15.05 | 0.05 | 0.33% | 15.05 | 15.50 | 14.98 | 50,899 |
| Mar 08 2024 | 15.00 | 0.08 | 0.54% | 14.99 | 15.05 | 14.91 | 14,495 |
| Mar 07 2024 | 14.92 | 0.05 | 0.34% | 15.00 | 15.10 | 14.88 | 35,595 |
| Mar 06 2024 | 14.87 | -0.01 | -0.07% | 14.90 | 14.94 | 14.79 | 26,292 |
| Mar 05 2024 | 14.88 | 0.05 | 0.34% | 14.88 | 15.00 | 14.88 | 7,816 |
| Mar 04 2024 | 14.83 | -0.12 | -0.80% | 14.79 | 15.00 | 14.69 | 43,844 |
