Dark

ABLX
Ablynx
stock NASDAQ

Inactive

Jun 12, 2018

52.87USD+0.208%(+0.11)14,581

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-12	52.9200	53.1550	52.8000	52.8700	+0.208%	14,581	0.000%
2018-06-11	52.6100	52.9056	52.6000	52.7601	+0.171%	1,704	+0.208%
2018-06-07	53.3200	53.3200	52.6000	52.6700	-0.389%	1,489	+0.380%
2018-06-06	52.6200	52.8756	52.6200	52.8756	+1.101%	2,626	-0.011%
2018-06-05	52.3700	52.3875	52.3000	52.3000	-0.229%	2,332	+1.090%
2018-06-04	52.4200	52.4200	52.4200	52.4200	+0.095%	1,186	+0.858%
2018-06-01	52.7900	52.7900	44.4500	52.3700	+0.191%	5,797	+0.955%
2018-05-31	52.3400	52.7800	50.6310	52.2700	-1.004%	4,387	+1.148%
2018-05-30	52.1400	52.8000	52.1400	52.8000	+1.852%	3,836	+0.133%
2018-05-29	52.3800	52.3800	51.1200	51.8400	-1.510%	10,828	+1.987%
2018-05-25	52.6400	52.6700	52.6350	52.6350	-0.085%	894	+0.446%
2018-05-24	52.8380	52.8380	52.6800	52.6800	-0.604%	439	+0.361%
2018-05-23	52.5800	53.0000	52.5800	53.0000	-0.693%	3,159	-0.245%
2018-05-22	52.9750	53.3700	52.9650	53.3700	+0.908%	9,406	-0.937%
2018-05-21	52.9550	52.9700	52.6700	52.8900	+0.170%	9,775	-0.038%
2018-05-18	52.9750	52.9950	52.7900	52.8000	-0.189%	6,327	+0.133%
2018-05-17	53.1300	53.1700	52.8500	52.9000	+0.057%	36,085	-0.057%
2018-05-16	53.2200	53.7100	52.8700	52.8700	-1.141%	8,850	0.000%
2018-05-15	53.3700	53.6500	53.1200	53.4800	-1.128%	3,986	-1.141%
2018-05-14	54.1600	54.4700	53.8100	54.0900	+0.464%	5,968	-2.256%
2018-05-11	53.6500	53.8400	53.4200	53.8400	+0.805%	6,360	-1.802%
2018-05-10	53.3100	53.5300	53.1021	53.4100	+0.850%	2,697	-1.011%
2018-05-09	52.9900	53.0900	52.9600	52.9600	-0.712%	1,098	-0.170%
2018-05-08	53.0100	53.3400	52.9100	53.3400	-0.707%	4,222	-0.881%
2018-05-07	53.4300	53.7300	53.4300	53.7200	-0.204%	1,542	-1.582%
2018-05-04	53.7700	53.8700	53.3700	53.8300	+0.261%	16,318	-1.783%
2018-05-03	53.5400	53.7700	53.4700	53.6900	+0.581%	659,267	-1.527%
2018-05-02	53.6700	53.6700	53.3300	53.3800	-0.336%	790,932	-0.955%
2018-05-01	53.4000	53.6300	53.4000	53.5600	-0.409%	64,144	-1.288%
2018-04-30	53.9500	54.0400	53.2800	53.7800	-1.085%	667,442	-1.692%
2018-04-27	54.0200	54.4400	53.9600	54.3700	+0.203%	21,636	-2.759%
2018-04-26	54.5600	54.6200	53.4811	54.2600	-0.349%	12,846	-2.562%
2018-04-25	54.4600	54.5800	54.4000	54.4500	-0.384%	28,977	-2.902%
2018-04-24	54.6100	54.7300	54.6100	54.6600	+0.220%	29,965	-3.275%
2018-04-23	54.4900	54.6800	54.4200	54.5400	-0.146%	27,064	-3.062%
2018-04-20	54.8300	54.8700	54.4550	54.6200	-0.528%	49,961	-3.204%
2018-04-19	55.1500	55.1500	54.8300	54.9100	-0.579%	11,995	-3.715%
2018-04-18	55.0600	55.2900	55.0600	55.2300	+0.546%	14,141	-4.273%
2018-04-17	55.0700	55.0700	54.8800	54.9300	-0.290%	18,289	-3.750%
2018-04-16	55.0600	55.1600	54.9600	55.0900	+0.658%	6,647	-4.030%
2018-04-13	54.7700	54.8400	54.7200	54.7300	-0.037%	6,317	-3.399%
2018-04-12	54.7100	54.8300	54.7100	54.7500	-0.382%	46,252	-3.434%
2018-04-11	55.0500	55.1290	54.9000	54.9600	+0.219%	107,024	-3.803%
2018-04-10	54.9300	54.9700	54.8000	54.8400	+0.018%	144,909	-3.592%
2018-04-09	54.7700	54.8900	54.7200	54.8300	+0.403%	56,263	-3.575%
2018-04-06	54.6100	54.6550	54.5200	54.6100	+0.312%	33,693	-3.186%
2018-04-05	54.6000	54.6000	54.2800	54.4400	-0.384%	26,838	-2.884%
2018-04-04	54.7000	54.8500	54.5800	54.6500	+0.183%	49,166	-3.257%
2018-04-03	54.6200	54.6400	54.4500	54.5500	+0.257%	41,948	-3.080%
2018-04-02	54.4700	54.7900	54.3100	54.4100	-0.275%	56,807	-2.830%
2018-03-29	54.8100	55.0100	54.5200	54.5600	+1.300%	50,928	-3.098%
2018-03-28	54.2200	54.3200	53.8600	53.8600	-0.847%	26,517	-1.838%
2018-03-27	54.3800	54.4900	54.3000	54.3200	-0.622%	35,636	-2.669%
2018-03-26	54.4600	54.6800	54.4000	54.6600	+1.072%	69,791	-3.275%
2018-03-23	54.1200	54.2803	54.0600	54.0800	+0.670%	41,508	-2.237%
2018-03-22	54.0100	54.0900	53.4000	53.7200	-0.886%	40,715	-1.582%
2018-03-21	53.8500	54.2100	53.7000	54.2000	+0.613%	33,883	-2.454%
2018-03-20	53.8100	53.9100	53.6800	53.8700	-0.517%	26,730	-1.856%
2018-03-19	54.0000	54.1550	53.8900	54.1500	+0.204%	31,396	-2.364%
2018-03-16	53.9600	54.0900	53.7400	54.0400	+0.019%	29,208	-2.165%
2018-03-15	54.1200	54.1800	53.8100	54.0300	-0.314%	276,843	-2.147%
2018-03-14	54.2500	54.4400	54.0000	54.2000	+0.018%	1,134,892	-2.454%
2018-03-13	54.2800	54.4100	54.1600	54.1900	+0.166%	82,076	-2.436%
2018-03-12	54.0700	54.1050	53.9800	54.1000	-0.111%	44,997	-2.274%
2018-03-09	54.0000	54.1600	53.9700	54.1600	+0.055%	116,353	-2.382%
2018-03-08	54.4200	54.4300	53.8400	54.1300	-0.933%	28,498	-2.328%
2018-03-07	54.5900	54.6800	54.3300	54.6400	+0.386%	36,669	-3.239%
2018-03-06	54.3900	54.5700	54.3300	54.4300	+0.834%	52,765	-2.866%
2018-03-05	53.9700	54.2100	53.7400	53.9800	0.000%	34,775	-2.056%
2018-03-02	53.9500	54.1400	53.6700	53.9800	+0.728%	120,461	-2.056%
2018-03-01	53.5563	53.7600	53.2900	53.5900	+0.980%	125,437	-1.344%
2018-02-28	53.4600	53.5500	53.0700	53.0700	-0.432%	164,700	-0.377%
2018-02-27	53.8800	53.8900	53.2500	53.3000	-1.003%	70,606	-0.807%
2018-02-26	54.0600	54.0600	53.7500	53.8400	-0.204%	180,699	-1.802%
2018-02-23	53.9200	54.1300	53.8500	53.9500	+0.074%	62,246	-2.002%
2018-02-22	54.0900	54.1850	53.9000	53.9100	+0.037%	52,320	-1.929%
2018-02-21	54.0900	54.1700	53.8300	53.8900	-0.167%	68,386	-1.893%
2018-02-20	54.1300	54.3050	53.9800	53.9800	-0.681%	98,634	-2.056%
2018-02-16	54.4500	54.5800	54.2100	54.3500	-0.549%	34,647	-2.723%
2018-02-15	54.5200	54.7200	54.4100	54.6500	+0.737%	160,085	-3.257%
2018-02-14	53.8400	54.3200	53.7200	54.2500	+0.482%	146,583	-2.544%
2018-02-13	53.9000	54.0600	53.8201	53.9900	+0.447%	52,729	-2.074%
2018-02-12	53.5800	53.7760	53.5000	53.7500	+1.072%	222,688	-1.637%
2018-02-09	53.2000	53.2800	52.8905	53.1800	+0.529%	391,514	-0.583%
2018-02-08	53.4200	53.4700	52.8500	52.9000	-0.713%	401,804	-0.057%
2018-02-07	53.8500	53.9900	52.8903	53.2800	-1.370%	342,380	-0.770%
2018-02-06	53.8300	54.0500	53.7200	54.0200	-0.148%	237,455	-2.129%
2018-02-05	54.4100	54.4300	53.8200	54.1000	-0.861%	734,775	-2.274%
2018-02-02	54.6300	54.8700	54.3900	54.5700	-0.311%	725,306	-3.115%
2018-02-01	54.5400	54.8500	54.4800	54.7400	+0.533%	704,226	-3.416%
2018-01-31	54.4900	54.6400	54.3000	54.4500	+0.833%	2,271,248	-2.902%
2018-01-30	54.4200	54.5000	53.8000	54.0000	+0.652%	2,302,166	-2.093%
2018-01-29	54.3300	54.5400	53.0150	53.6500	+12.592%	3,347,617	-1.454%
2018-01-26	46.4000	47.9200	45.9050	47.6500	+6.504%	378,734	+10.955%
2018-01-25	44.4800	45.1750	44.4418	44.7400	+1.405%	82,312	+18.172%
2018-01-24	44.0900	44.6700	43.4100	44.1200	+0.341%	124,131	+19.832%
2018-01-23	43.5200	44.1100	43.5200	43.9700	+0.388%	136,341	+20.241%
2018-01-22	42.9000	44.8950	42.7200	43.8000	+5.213%	603,345	+20.708%
2018-01-19	42.2200	42.3800	41.2500	41.6300	-1.700%	188,136	+27.000%
2018-01-18	42.8700	43.1500	42.1100	42.3500	+2.221%	404,380	+24.841%
2018-01-17	41.9000	42.0500	41.0700	41.4300	+0.803%	445,008	+27.613%
2018-01-16	41.8600	42.0900	40.7300	41.1000	-2.791%	256,976	+28.637%
2018-01-12	44.5300	44.6400	41.5500	42.2800	-5.877%	737,382	+25.047%
2018-01-11	42.2600	45.7750	42.1300	44.9200	+8.111%	613,505	+17.698%
2018-01-10	42.3700	42.5700	41.0000	41.5500	-1.377%	1,159,180	+27.244%
2018-01-09	40.2100	42.2450	39.3350	42.1300	+9.089%	1,743,376	+25.493%
2018-01-08	36.6400	39.3200	36.3700	38.6200	+49.054%	1,819,501	+36.898%
2018-01-05	25.2000	26.0000	25.2000	25.9100	+3.392%	147,825	+104.052%
2018-01-04	24.6400	25.1800	24.6400	25.0600	+2.705%	289,030	+110.974%
2018-01-03	24.6700	24.7600	24.2400	24.4000	-0.408%	80,072	+116.680%
2018-01-02	24.4400	24.7000	24.3200	24.5000	-1.961%	84,890	+115.796%
2017-12-29	24.7100	25.0700	24.5700	24.9900	+2.882%	105,977	+111.565%
2017-12-28	24.3900	24.8300	24.1300	24.2900	+0.872%	122,036	+117.662%
2017-12-27	24.1900	24.2700	24.0000	24.0800	+1.991%	228,363	+119.560%
2017-12-26	23.6600	23.7900	23.4210	23.6100	-0.464%	56,986	+123.931%
2017-12-22	24.1400	24.1800	23.3300	23.7200	-1.002%	76,728	+122.892%
2017-12-21	24.1700	24.2756	23.9600	23.9600	-1.561%	42,758	+120.659%
2017-12-20	24.7000	24.7200	24.2800	24.3400	-0.896%	92,094	+117.214%
2017-12-19	24.4900	24.7600	24.4900	24.5600	-0.244%	74,101	+115.269%
2017-12-18	24.6000	24.8200	24.4300	24.6200	+1.317%	74,378	+114.744%
2017-12-15	24.0400	24.4400	23.9900	24.3000	+1.082%	44,103	+117.572%
2017-12-14	24.1900	24.2171	23.8500	24.0400	+0.292%	107,309	+119.925%
2017-12-13	24.1000	24.1700	23.9000	23.9700	-0.042%	61,804	+120.567%
2017-12-12	23.7300	24.1000	23.6700	23.9800	+0.209%	99,617	+120.475%
2017-12-11	24.1600	24.2500	23.8800	23.9300	+0.042%	289,903	+120.936%
2017-12-08	23.6400	24.1600	23.5900	23.9200	+1.831%	217,681	+121.028%
2017-12-07	22.7300	23.5500	22.7300	23.4900	+3.892%	133,757	+125.074%
2017-12-06	22.6300	22.7700	22.4310	22.6100	-1.524%	93,691	+133.835%
2017-12-05	22.7600	23.2700	22.6695	22.9600	-1.628%	128,207	+130.270%
2017-12-04	23.4700	23.4900	23.0800	23.3400	-0.427%	129,227	+126.521%
2017-12-01	23.0100	23.7600	23.0100	23.4400	+1.736%	76,625	+125.555%
2017-11-30	22.6700	23.4700	22.6100	23.0400	+2.857%	178,131	+129.470%
2017-11-29	22.3500	22.4600	22.2000	22.4000	-0.973%	132,020	+136.027%
2017-11-28	22.7500	22.8100	22.4660	22.6200	-1.223%	177,203	+133.731%
2017-11-27	22.8100	23.2000	22.7000	22.9000	+0.439%	168,592	+130.873%
2017-11-24	23.1000	23.1500	22.6968	22.8000	-3.144%	93,072	+131.886%
2017-11-22	23.4600	23.6300	23.3500	23.5400	+0.085%	201,126	+124.596%
2017-11-21	22.7900	23.5600	22.7500	23.5200	+2.261%	585,577	+124.787%
2017-11-20	22.3800	23.2400	22.2500	23.0000	+8.798%	414,681	+129.870%
2017-11-17	20.6200	21.6300	20.5900	21.1400	+2.323%	206,443	+150.095%
2017-11-16	20.4400	21.1200	20.3000	20.6600	+0.535%	228,631	+155.905%
2017-11-15	20.5600	20.8600	20.3700	20.5500	-2.422%	176,984	+157.275%
2017-11-14	20.9600	21.1500	20.8800	21.0600	+1.494%	122,066	+151.045%
2017-11-13	20.5200	20.8500	20.4108	20.7500	-0.575%	142,144	+154.795%
2017-11-10	20.9400	21.1100	20.8200	20.8700	+0.578%	176,592	+153.330%
2017-11-09	20.7400	20.9100	20.5000	20.7500	-2.491%	168,638	+154.795%
2017-11-08	20.9400	21.8500	20.8600	21.2800	+1.916%	296,332	+148.449%
2017-11-07	20.7900	21.0402	20.6800	20.8800	-1.043%	290,480	+153.209%
2017-11-06	20.6800	21.8900	20.6500	21.1000	+1.102%	237,531	+150.569%
2017-11-03	20.5700	20.9600	20.5300	20.8700	+1.065%	141,633	+153.330%
2017-11-02	20.7600	21.1700	20.5257	20.6500	-1.667%	298,308	+156.029%
2017-11-01	20.7300	21.1750	20.6100	21.0000	+0.962%	772,794	+151.762%
2017-10-31	20.2100	20.9900	20.1600	20.8000	+2.514%	694,965	+154.183%
2017-10-30	20.2700	20.5200	20.1400	20.2900	-1.073%	209,001	+160.572%
2017-10-27	20.6700	20.9800	20.1100	20.5100	-3.118%	703,416	+157.777%
2017-10-26	20.8900	21.9400	20.4800	21.1700	-5.953%	1,101,987	+149.740%
2017-10-25	17.8500	23.6600	17.7500	22.5100	0.000%	2,853,845	+134.873%

document.getElementById("X7NNP3").onerror = function(){this.style.display='none';}; .dark-mode .zMxDKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMxDKj{ color: #333333; background-color: white; border: 2px solid #333333; }ABLXAblynxstock NASDAQ

ABLX
Ablynx
stock NASDAQ