Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 5.68 | -0.01 | -0.18% | 5.70 | 5.71 | 5.62 | 70,352 |
| Dec 23 2024 | 5.69 | -0.01 | -0.18% | 5.68 | 5.7199 | 5.57 | 163,104 |
| Dec 20 2024 | 5.70 | 0.07 | 1.24% | 5.64 | 5.79 | 5.56 | 210,374 |
| Dec 19 2024 | 5.63 | 0.00 | 0.00% | 5.67 | 5.725 | 5.4515 | 219,207 |
| Dec 18 2024 | 5.63 | -0.25 | -4.25% | 5.90 | 5.905 | 5.56 | 337,542 |
| Dec 17 2024 | 5.88 | -0.01 | -0.17% | 5.86 | 6.00 | 5.81 | 154,147 |
| Dec 16 2024 | 5.89 | 0.00 | 0.00% | 5.86 | 6.00 | 5.84 | 218,509 |
| Dec 13 2024 | 5.89 | -0.02 | -0.34% | 5.90 | 5.99 | 5.80 | 131,495 |
| Dec 12 2024 | 5.91 | -0.10 | -1.66% | 6.00 | 6.04 | 5.83 | 158,374 |
| Dec 11 2024 | 6.01 | 0.03 | 0.50% | 5.98 | 6.03 | 5.87 | 188,343 |
| Dec 10 2024 | 5.98 | 0.06 | 1.01% | 5.93 | 6.035 | 5.85 | 154,056 |
| Dec 09 2024 | 5.92 | -0.11 | -1.82% | 6.02 | 6.055 | 5.8597 | 163,247 |
| Dec 06 2024 | 6.03 | 0.02 | 0.25% | 6.05 | 6.05 | 5.97 | 150,686 |
| Dec 05 2024 | 6.015 | 0.00 | 0.08% | 6.00 | 6.0608 | 5.935 | 212,552 |
| Dec 04 2024 | 6.01 | -0.10 | -1.64% | 6.08 | 6.11 | 5.9397 | 189,543 |
| Dec 03 2024 | 6.11 | -0.23 | -3.63% | 6.33 | 6.3977 | 6.07 | 229,503 |
| Dec 02 2024 | 6.34 | -0.05 | -0.78% | 6.39 | 6.44 | 6.26 | 187,400 |
| Nov 29 2024 | 6.39 | -0.02 | -0.31% | 6.46 | 6.46 | 6.16 | 165,077 |
| Nov 27 2024 | 6.41 | 0.38 | 6.30% | 6.09 | 6.545 | 6.01 | 720,326 |
| Nov 26 2024 | 6.03 | 0.09 | 1.52% | 6.00 | 6.07 | 5.9339 | 212,732 |
| Nov 25 2024 | 5.94 | -0.04 | -0.67% | 6.06 | 6.19 | 5.94 | 190,798 |
| Nov 22 2024 | 5.98 | 0.19 | 3.28% | 5.80 | 6.17 | 5.76 | 387,423 |
| Nov 21 2024 | 5.79 | 0.04 | 0.70% | 5.79 | 5.987 | 5.62 | 306,554 |
| Nov 20 2024 | 5.75 | -0.14 | -2.38% | 5.90 | 6.01 | 5.64 | 215,836 |
| Nov 19 2024 | 5.89 | 0.03 | 0.60% | 5.83 | 5.93 | 5.77 | 251,941 |
| Nov 18 2024 | 5.855 | -0.01 | -0.09% | 5.82 | 5.91 | 5.6312 | 737,077 |
| Nov 15 2024 | 5.86 | -0.09 | -1.51% | 5.95 | 5.98 | 5.79 | 384,585 |
| Nov 14 2024 | 5.95 | -0.15 | -2.46% | 6.30 | 6.30 | 5.92 | 411,834 |
| Nov 13 2024 | 6.10 | -0.01 | -0.08% | 6.05 | 6.345 | 6.03 | 289,140 |
| Nov 12 2024 | 6.105 | -0.33 | -5.05% | 6.78 | 6.78 | 6.07 | 924,647 |
| Nov 11 2024 | 6.43 | 0.03 | 0.47% | 6.49 | 6.52 | 6.31 | 451,495 |
| Nov 08 2024 | 6.40 | 0.02 | 0.31% | 6.43 | 6.45 | 6.25 | 194,982 |
| Nov 07 2024 | 6.38 | 0.10 | 1.59% | 6.30 | 6.48 | 6.25 | 171,258 |
| Nov 06 2024 | 6.28 | 0.07 | 1.13% | 6.25 | 6.38 | 6.1601 | 179,354 |
| Nov 05 2024 | 6.21 | 0.17 | 2.81% | 6.04 | 6.255 | 5.97 | 193,103 |
| Nov 04 2024 | 6.04 | -0.21 | -3.36% | 6.30 | 6.30 | 5.95 | 433,523 |
| Nov 01 2024 | 6.25 | -0.16 | -2.50% | 6.47 | 6.47 | 6.22 | 219,108 |
| Oct 31 2024 | 6.41 | 0.05 | 0.79% | 6.32 | 6.425 | 6.04 | 253,306 |
| Oct 30 2024 | 6.36 | -0.21 | -3.20% | 6.49 | 6.64 | 6.29 | 243,311 |
| Oct 29 2024 | 6.57 | 0.18 | 2.82% | 6.78 | 6.78 | 6.35 | 500,633 |
| Oct 28 2024 | 6.39 | -0.11 | -1.69% | 6.52 | 6.68 | 6.3391 | 224,453 |
| Oct 25 2024 | 6.50 | 0.16 | 2.52% | 6.36 | 6.64 | 6.30 | 163,088 |
| Oct 24 2024 | 6.34 | 0.09 | 1.44% | 6.22 | 6.47 | 6.12 | 208,786 |
| Oct 23 2024 | 6.25 | -0.32 | -4.87% | 6.56 | 6.575 | 6.22 | 205,215 |
| Oct 22 2024 | 6.57 | 0.02 | 0.31% | 6.54 | 6.62 | 6.47 | 107,048 |
| Oct 21 2024 | 6.55 | -0.12 | -1.80% | 6.67 | 6.74 | 6.54 | 81,264 |
| Oct 18 2024 | 6.67 | -0.07 | -1.04% | 6.70 | 6.73 | 6.63 | 82,011 |
| Oct 17 2024 | 6.74 | 0.22 | 3.37% | 6.54 | 6.78 | 6.40 | 197,655 |
| Oct 16 2024 | 6.52 | -0.02 | -0.31% | 6.54 | 6.6769 | 6.29 | 234,671 |
| Oct 15 2024 | 6.54 | 0.27 | 4.31% | 6.28 | 6.55 | 6.15 | 143,008 |
| Oct 14 2024 | 6.27 | -0.14 | -2.18% | 6.35 | 6.48 | 6.25 | 215,813 |
| Oct 11 2024 | 6.41 | -0.17 | -2.58% | 6.52 | 6.587 | 6.40 | 207,300 |
| Oct 10 2024 | 6.58 | -0.06 | -0.90% | 6.62 | 6.66 | 6.41 | 375,544 |
| Oct 09 2024 | 6.64 | 0.11 | 1.68% | 6.52 | 6.67 | 6.39 | 224,024 |
| Oct 08 2024 | 6.53 | -0.01 | -0.15% | 6.56 | 6.74 | 6.50 | 178,597 |
| Oct 07 2024 | 6.54 | 0.08 | 1.24% | 6.51 | 6.73 | 6.3901 | 428,084 |
| Oct 04 2024 | 6.46 | 0.08 | 1.25% | 6.42 | 6.60 | 6.41 | 184,583 |
| Oct 03 2024 | 6.38 | 0.15 | 2.41% | 6.17 | 6.4229 | 6.17 | 204,360 |
| Oct 02 2024 | 6.23 | -0.23 | -3.56% | 6.45 | 6.45 | 6.06 | 302,273 |
| Oct 01 2024 | 6.46 | 0.14 | 2.22% | 6.39 | 6.48 | 6.08 | 499,139 |
| Sep 30 2024 | 6.32 | 0.43 | 7.30% | 5.89 | 6.4669 | 5.89 | 402,661 |
| Sep 27 2024 | 5.89 | -0.03 | -0.51% | 5.94 | 6.22 | 5.85 | 330,689 |
| Sep 26 2024 | 5.92 | -0.01 | -0.17% | 5.97 | 6.04 | 5.76 | 203,047 |
