Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ABEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 4.72 | -0.26 | -5.22% | 4.98 | 5.005 | 4.71 | 319,242 |
| Jul 29 2024 | 4.98 | -0.12 | -2.35% | 5.08 | 5.2101 | 4.98 | 387,036 |
| Jul 26 2024 | 5.10 | 0.07 | 1.39% | 5.17 | 5.25 | 5.03 | 241,065 |
| Jul 25 2024 | 5.03 | -0.02 | -0.40% | 5.05 | 5.26 | 4.99 | 402,094 |
| Jul 24 2024 | 5.05 | -0.08 | -1.56% | 5.09 | 5.17 | 4.97 | 157,432 |
| Jul 23 2024 | 5.13 | 0.13 | 2.60% | 4.96 | 5.15 | 4.91 | 263,895 |
| Jul 22 2024 | 5.00 | -0.11 | -2.15% | 5.11 | 5.33 | 4.97 | 170,107 |
| Jul 19 2024 | 5.11 | 0.07 | 1.39% | 5.06 | 5.26 | 5.03 | 249,135 |
| Jul 18 2024 | 5.04 | -0.38 | -7.01% | 5.41 | 5.54 | 4.81 | 1,096,185 |
| Jul 17 2024 | 5.42 | 0.08 | 1.50% | 5.28 | 5.52 | 5.17 | 543,854 |
| Jul 16 2024 | 5.34 | -0.05 | -0.93% | 5.47 | 5.56 | 5.28 | 494,971 |
| Jul 15 2024 | 5.39 | -0.12 | -2.18% | 5.65 | 5.70 | 5.30 | 475,248 |
| Jul 12 2024 | 5.51 | 0.32 | 6.17% | 5.20 | 5.60 | 5.20 | 631,060 |
| Jul 11 2024 | 5.19 | 0.20 | 4.01% | 5.13 | 5.305 | 5.06 | 515,546 |
| Jul 10 2024 | 4.99 | -0.01 | -0.20% | 5.01 | 5.18 | 4.90 | 310,319 |
| Jul 09 2024 | 5.00 | 0.20 | 4.17% | 4.79 | 5.1942 | 4.79 | 639,582 |
| Jul 08 2024 | 4.80 | 0.26 | 5.73% | 4.54 | 4.88 | 4.5387 | 458,280 |
| Jul 05 2024 | 4.54 | 0.19 | 4.37% | 4.40 | 4.55 | 4.29 | 357,942 |
| Jul 03 2024 | 4.35 | 0.23 | 5.58% | 4.25 | 4.39 | 4.16 | 199,723 |
| Jul 02 2024 | 4.12 | -0.08 | -1.90% | 4.15 | 4.22 | 4.11 | 160,043 |
| Jul 01 2024 | 4.20 | 0.01 | 0.24% | 4.22 | 4.325 | 4.18 | 120,036 |
| Jun 28 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0 |
| Jun 27 2024 | 4.19 | 0.10 | 2.44% | 4.06 | 4.255 | 4.04 | 177,635 |
| Jun 26 2024 | 4.09 | -0.13 | -3.08% | 4.20 | 4.20 | 4.06 | 221,280 |
| Jun 25 2024 | 4.22 | -0.13 | -2.99% | 4.30 | 4.3104 | 4.10 | 382,695 |
| Jun 24 2024 | 4.35 | -0.23 | -5.02% | 4.59 | 4.63 | 4.30 | 270,954 |
| Jun 21 2024 | 4.58 | 0.06 | 1.33% | 4.51 | 4.63 | 4.46 | 1,647,060 |
| Jun 20 2024 | 4.52 | -0.02 | -0.44% | 4.56 | 4.71 | 4.49 | 213,565 |
| Jun 18 2024 | 4.54 | 0.03 | 0.67% | 4.49 | 4.65 | 4.43 | 799,359 |
| Jun 17 2024 | 4.51 | -0.06 | -1.31% | 4.55 | 4.70 | 4.43 | 324,532 |
| Jun 14 2024 | 4.57 | -0.02 | -0.44% | 4.64 | 4.65 | 4.51 | 232,258 |
| Jun 13 2024 | 4.59 | 0.09 | 2.00% | 4.50 | 4.82 | 4.45 | 557,968 |
| Jun 12 2024 | 4.50 | 0.05 | 1.12% | 4.51 | 4.75 | 4.36 | 423,044 |
| Jun 11 2024 | 4.45 | -0.01 | -0.22% | 4.45 | 4.66 | 4.40 | 584,275 |
| Jun 10 2024 | 4.46 | 0.19 | 4.45% | 4.26 | 4.55 | 4.234 | 464,479 |
| Jun 07 2024 | 4.27 | -0.01 | -0.23% | 4.23 | 4.35 | 4.23 | 240,352 |
| Jun 06 2024 | 4.28 | -0.24 | -5.31% | 4.52 | 4.56 | 4.2481 | 369,321 |
| Jun 05 2024 | 4.52 | 0.19 | 4.39% | 4.33 | 4.63 | 4.30 | 497,871 |
| Jun 04 2024 | 4.33 | -0.19 | -4.20% | 4.44 | 4.53 | 4.28 | 405,560 |
| Jun 03 2024 | 4.52 | 0.14 | 3.20% | 4.43 | 4.70 | 4.38 | 782,148 |
| May 31 2024 | 4.38 | 0.17 | 4.04% | 4.22 | 4.465 | 4.22 | 443,061 |
| May 30 2024 | 4.21 | 0.15 | 3.69% | 4.28 | 4.43 | 4.11 | 824,115 |
| May 29 2024 | 4.06 | -0.04 | -0.98% | 4.05 | 4.1901 | 4.01 | 379,743 |
| May 28 2024 | 4.10 | 0.04 | 0.99% | 4.13 | 4.21 | 4.02 | 375,220 |
| May 24 2024 | 4.06 | -0.11 | -2.64% | 4.17 | 4.32 | 4.03 | 540,432 |
| May 23 2024 | 4.17 | -0.12 | -2.80% | 4.31 | 4.31 | 4.10 | 515,392 |
| May 22 2024 | 4.29 | -0.02 | -0.46% | 4.35 | 4.39 | 4.22 | 343,868 |
| May 21 2024 | 4.31 | -0.14 | -3.15% | 4.51 | 4.60 | 4.30 | 602,858 |
| May 20 2024 | 4.45 | 0.05 | 1.14% | 4.67 | 4.67 | 4.3431 | 473,954 |
| May 17 2024 | 4.40 | -0.20 | -4.35% | 4.53 | 4.62 | 4.40 | 522,862 |
| May 16 2024 | 4.60 | -0.11 | -2.34% | 4.83 | 4.83 | 4.53 | 501,072 |
| May 15 2024 | 4.71 | 0.51 | 12.14% | 4.24 | 4.94 | 4.24 | 1,101,517 |
| May 14 2024 | 4.20 | -0.10 | -2.33% | 4.37 | 4.56 | 4.09 | 954,820 |
| May 13 2024 | 4.30 | 0.10 | 2.38% | 4.24 | 4.43 | 4.18 | 534,230 |
| May 10 2024 | 4.20 | -0.25 | -5.62% | 4.45 | 4.50 | 4.09 | 1,086,761 |
| May 09 2024 | 4.45 | 0.05 | 1.14% | 4.47 | 4.70 | 4.33 | 526,084 |
| May 08 2024 | 4.40 | -0.16 | -3.51% | 4.60 | 4.63 | 4.325 | 455,891 |
| May 07 2024 | 4.56 | -0.22 | -4.60% | 4.81 | 5.065 | 4.54 | 876,046 |
| May 06 2024 | 4.78 | 0.18 | 3.91% | 4.75 | 4.96 | 4.4301 | 2,437,810 |
| May 03 2024 | 4.60 | 0.53 | 13.02% | 4.35 | 5.11 | 4.34 | 2,684,355 |
| May 02 2024 | 4.07 | 0.16 | 4.09% | 4.00 | 4.28 | 3.84 | 756,087 |
