Ab Science Historical Data - ABP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Ab Science (ABP)

1.037

-0.035

(-3.26%)

Closed July 25 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721924100	1.037	-0.03	-2.45	1.05	1.05	1.027	3859
1721837700	1.063	0.01	1.05	1.072	1.072	1.063	1023
1721751300	1.052	-0.01	-1.31	1.062	1.062	1.052	1813
1721664900	1.066	-0	-0.37	1.074	1.074	1.066	573
1721405700	1.07	0.02	1.61	1.07	1.07	1.07	1317
1721319300	1.053	0	0.00	1.053	1.053	1.053	0
1721232900	1.053	0.03	3.44	1.044	1.054	1.044	2374
1721146500	1.018	-0.03	-2.96	1.054	1.054	1.018	1623
1721060100	1.049	-0.03	-2.42	1.032	1.049	1.032	3520
1720800900	1.075	-0.01	-0.46	1.074	1.075	1.074	3299
1720714500	1.08	-0.03	-2.35	1.08	1.08	1.08	1250
1720628100	1.106	-0.02	-1.51	1.1	1.106	1.1	2557
1720541700	1.123	-0.03	-2.18	1.1359999	1.1439999	1.114	4069
1720455300	1.148	0.03	3.05	1.1359999	1.178	1.1359999	6192
1720196100	1.114	0.04	3.72	1.084	1.114	1.084	809
1720109700	1.074	0.02	1.70	1.064	1.074	1.064	1218
1720023300	1.056	0	0.19	1.066	1.076	1.052	2674
1719936900	1.054	-0.06	-5.56	1.07	1.076	1.054	403
1719850500	1.116	0	0.00	1.116	1.116	1.116	0
1719591300	1.116	-0.03	-2.45	1.1399999	1.1419999	1.094	3146
1719504900	1.1439999	0	0.00	1.1439999	1.1439999	1.1439999	0
1719418500	1.1439999	-0.04	-3.70	1.188	1.188	1.1439999	1213
1719332100	1.188	0.03	2.59	1.1279999	1.214	1.1279999	7928
1719245700	1.158	-0.03	-2.69	1.17	1.17	1.158	1560
1718986500	1.19	0.02	1.80	1.184	1.192	1.184	2004
1718900100	1.169	0.02	1.65	1.169	1.169	1.169	506
1718813700	1.15	-0.06	-4.64	1.198	1.198	1.1399999	9450
1718727300	1.206	0.16	14.86	1.092	1.206	1.092	387
1718640900	1.05	-0.06	-5.41	1.014	1.05	1.014	12555
1718381700	1.11	-0.06	-4.97	1.092	1.11	1.084	5970
1718295300	1.168	-0.03	-2.50	1.194	1.194	1.168	1208
1718208900	1.198	0.01	0.84	1.17	1.206	1.143	10786
1718122500	1.188	-0.05	-4.19	1.236	1.25	1.188	2461
1718036100	1.24	0.01	0.81	1.2629999	1.2629999	1.24	7127
1717776900	1.23	-0.01	-0.81	1.21	1.23	1.18	27059
1717690500	1.24	-0.14	-10.14	1.404	1.404	1.224	6992
1717604100	1.3799999	-0.09	-6.12	1.432	1.434	1.37	9374
1717517700	1.47	-0.1	-6.49	1.526	1.53	1.47	3262
1717431300	1.572	-0.36	-18.55	1.118	1.678	1.114	23109
1717172100	1.93	0	0.00	1.93	1.93	1.93	0
1717085700	1.93	0	0.00	1.93	1.93	1.93	0
1716999300	1.93	0.01	0.57	1.966	1.966	1.93	327
1716912900	1.919	0.03	1.59	1.978	1.978	1.919	1714
1716826500	1.889	-0.21	-10.05	2.13	2.13	1.882	7037
1716567300	2.1	0.02	1.08	2.1	2.1	2.1	9
1716480900	2.0775	0.02	0.85	2.09	2.11	2.07	5910
1716394500	2.06	-0.03	-1.32	2.06	2.06	2.06	1006
1716308100	2.0875	-0.02	-1.07	2.13	2.13	2.0875	1228
1716221700	2.11	0	0.00	2.12	2.12	2.11	422
1715962500	2.11	-0.1	-4.31	2.175	2.175	2.105	2827
1715876100	2.205	-0.01	-0.23	2.125	2.205	2.1175	2420
1715789700	2.21	0.12	5.87	2.1349999	2.265	2.1225	4580
1715703300	2.0875	0.03	1.58	2.06	2.105	2.06	3049
1715616900	2.055	0.08	3.79	2.0099999	2.075	2.0099999	2283
1715357700	1.98	-0.01	-0.50	1.958	2.005	1.958	362
1715271300	1.99	-0.06	-2.69	2.025	2.025	1.99	54
1715184900	2.045	0.05	2.66	2.0099999	2.05	2.005	2755
1715098500	1.992	0	0.00	1.992	1.992	1.992	0
1715012100	1.992	0.02	0.81	1.995	2.009	1.99	345
1714752900	1.976	0.08	4.27	1.946	2	1.946	6682
1714666500	1.895	0	0.00	1.895	1.895	1.895	0
1714580100	1.895	0	0.00	1.895	1.895	1.895	0
1714493700	1.895	-0.04	-2.02	1.895	1.895	1.895	530
1714407300	1.934	0.02	1.26	1.9	1.934	1.9	1765
1714148100	1.91	0	0.00	1.91	1.91	1.91	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions