ABT280121C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 2 | 153 | 0.000% |
| 2026-11-04 | 38.00 | 38.00 | 38.00 | 38.00 | +33.521% | 1 | 153 | -1.316% |
| 2026-10-28 | 29.40 | 29.40 | 28.46 | 28.46 | -2.098% | 12 | 144 | +31.764% |
| 2026-10-20 | 29.09 | 29.09 | 29.07 | 29.07 | -5.800% | 2 | 144 | +28.999% |
| 2026-10-16 | 30.86 | 30.86 | 30.86 | 30.86 | +17.786% | 1 | 145 | +21.517% |
| 2026-10-12 | 26.20 | 26.20 | 26.20 | 26.20 | +9.623% | 3 | 145 | +43.130% |
| 2026-10-07 | 23.90 | 23.90 | 23.90 | 23.90 | -5.906% | 1 | 145 | +56.904% |
| 2026-10-06 | 25.40 | 25.40 | 25.40 | 25.40 | +7.173% | 1 | 145 | +47.638% |
| 2026-10-02 | 23.70 | 23.70 | 23.70 | 23.70 | -0.837% | 3 | 144 | +58.228% |
| 2026-10-01 | 24.38 | 24.38 | 23.90 | 23.90 | -10.821% | 5 | 143 | +56.904% |
| 2026-09-28 | 26.80 | 26.80 | 26.80 | 26.80 | +1.901% | 1 | 143 | +39.925% |
| 2026-09-25 | 26.33 | 26.33 | 26.30 | 26.30 | -10.847% | 7 | 148 | +42.586% |
| 2026-09-23 | 29.50 | 29.50 | 29.50 | 29.50 | +6.306% | 1 | 147 | +27.119% |
| 2026-09-18 | 27.75 | 27.75 | 27.75 | 27.75 | -0.716% | 3 | 147 | +35.135% |
| 2026-09-15 | 27.95 | 27.95 | 27.95 | 27.95 | -7.664% | 1 | 147 | +34.168% |
| 2026-09-10 | 29.80 | 30.27 | 29.80 | 30.27 | -3.445% | 3 | 147 | +23.885% |
| 2026-09-09 | 31.35 | 31.35 | 31.35 | 31.35 | -20.431% | 1 | 147 | +19.617% |
| 2026-08-20 | 39.40 | 39.40 | 39.40 | 39.40 | -0.756% | 3 | 147 | -4.822% |
| 2026-08-19 | 39.70 | 39.70 | 39.70 | 39.70 | +4.832% | 1 | 147 | -5.542% |
| 2026-08-18 | 37.87 | 37.87 | 37.87 | 37.87 | +3.329% | 1 | 147 | -0.977% |
| 2026-08-14 | 36.65 | 36.65 | 36.65 | 36.65 | +1.439% | 1 | 147 | +2.319% |
| 2026-08-13 | 36.13 | 36.13 | 36.13 | 36.13 | +3.229% | 1 | 146 | +3.792% |
| 2026-08-11 | 35.00 | 35.00 | 35.00 | 35.00 | +1.597% | 1 | 146 | +7.143% |
| 2026-08-10 | 34.35 | 34.45 | 34.35 | 34.45 | +7.623% | 3 | 148 | +8.853% |
| 2026-07-30 | 32.00 | 32.20 | 31.70 | 32.01 | -4.902% | 15 | 153 | +17.151% |
| 2026-07-28 | 33.15 | 33.66 | 33.15 | 33.66 | +17.692% | 9 | 162 | +11.408% |
| 2026-07-23 | 28.60 | 28.60 | 28.60 | 28.60 | +5.926% | 7 | 157 | +31.119% |
| 2026-07-21 | 29.60 | 29.60 | 27.00 | 27.00 | -6.087% | 2 | 158 | +38.889% |
| 2026-07-20 | 28.57 | 28.75 | 28.57 | 28.75 | +3.866% | 2 | 159 | +30.435% |
| 2026-07-17 | 28.00 | 28.00 | 27.68 | 27.68 | +4.374% | 3 | 162 | +35.477% |
| 2026-07-16 | 27.00 | 29.00 | 26.52 | 26.52 | +36.000% | 31 | 176 | +41.403% |
| 2026-07-15 | 19.50 | 19.50 | 19.50 | 19.50 | +3.175% | 5 | 176 | +92.308% |
| 2026-07-14 | 18.90 | 18.90 | 18.90 | 18.90 | -14.091% | 4 | 176 | +98.413% |
| 2026-07-10 | 22.00 | 22.00 | 22.00 | 22.00 | -2.222% | 1 | 176 | +70.455% |
| 2026-07-09 | 22.50 | 22.50 | 22.50 | 22.50 | -3.309% | 10 | 176 | +66.667% |
| 2026-07-08 | 23.20 | 23.27 | 23.20 | 23.27 | -9.981% | 6 | 176 | +61.152% |
| 2026-07-07 | 25.85 | 25.85 | 25.85 | 25.85 | +6.818% | 4 | 180 | +45.068% |
| 2026-07-06 | 22.50 | 24.20 | 22.50 | 24.20 | +2.979% | 6 | 185 | +54.959% |
| 2026-07-02 | 23.25 | 23.50 | 23.25 | 23.50 | +8.796% | 6 | 187 | +59.574% |
| 2026-07-01 | 21.60 | 21.60 | 21.60 | 21.60 | +5.882% | 1 | 188 | +73.611% |
| 2026-06-30 | 21.00 | 21.00 | 20.40 | 20.40 | -17.409% | 2 | 187 | +83.824% |
| 2026-06-26 | 23.19 | 24.70 | 23.19 | 24.70 | +15.962% | 10 | 180 | +51.822% |
| 2026-06-24 | 21.30 | 21.30 | 21.30 | 21.30 | +10.938% | 1 | 181 | +76.056% |
| 2026-06-23 | 19.20 | 19.20 | 19.20 | 19.20 | -4.000% | 10 | 171 | +95.313% |
| 2026-06-16 | 20.00 | 20.00 | 20.00 | 20.00 | +5.263% | 3 | 171 | +87.500% |
| 2026-06-15 | 19.00 | 19.00 | 19.00 | 19.00 | +3.486% | 2 | 171 | +97.368% |
| 2026-06-12 | 18.50 | 18.50 | 18.30 | 18.36 | -8.200% | 10 | 173 | +104.248% |
| 2026-06-11 | 20.00 | 20.00 | 20.00 | 20.00 | -9.215% | 2 | 173 | +87.500% |
| 2026-06-05 | 22.00 | 22.03 | 21.70 | 22.03 | +5.356% | 5 | 174 | +70.222% |
| 2026-06-04 | 20.91 | 20.91 | 20.91 | 20.91 | +9.649% | 1 | 175 | +79.340% |
| 2026-06-01 | 19.07 | 19.07 | 19.07 | 19.07 | +8.971% | 1 | 176 | +96.644% |
| 2026-05-27 | 17.00 | 17.50 | 17.00 | 17.50 | -7.895% | 2 | 175 | +114.286% |
| 2026-05-22 | 21.20 | 21.20 | 19.00 | 19.00 | +3.261% | 12 | 177 | +97.368% |
| 2026-05-21 | 18.40 | 18.40 | 18.40 | 18.40 | -2.646% | 1 | 178 | +103.804% |
| 2026-05-20 | 18.80 | 19.00 | 18.60 | 18.90 | -3.571% | 10 | 182 | +98.413% |
| 2026-05-19 | 18.58 | 19.60 | 18.58 | 19.60 | +8.287% | 14 | 195 | +91.327% |
| 2026-05-18 | 18.05 | 18.10 | 18.05 | 18.10 | +6.471% | 2 | 195 | +107.182% |
| 2026-05-15 | 17.00 | 17.00 | 17.00 | 17.00 | +1.796% | 2 | 195 | +120.588% |
| 2026-05-14 | 16.73 | 16.73 | 16.70 | 16.70 | +3.086% | 2 | 195 | +124.551% |
| 2026-05-12 | 15.50 | 16.20 | 15.50 | 16.20 | +8.000% | 6 | 194 | +131.481% |
| 2026-05-11 | 16.20 | 16.20 | 14.83 | 15.00 | -6.250% | 19 | 184 | +150.000% |
| 2026-05-08 | 16.65 | 16.65 | 16.00 | 16.00 | -8.571% | 2 | 184 | +134.375% |
| 2026-05-07 | 17.00 | 17.50 | 17.00 | 17.50 | +2.339% | 7 | 182 | +114.286% |
| 2026-05-06 | 17.51 | 17.51 | 17.00 | 17.10 | -2.286% | 51 | 181 | +119.298% |
| 2026-05-05 | 17.21 | 17.80 | 17.21 | 17.50 | -2.778% | 8 | 181 | +114.286% |
| 2026-05-04 | 18.00 | 18.00 | 18.00 | 18.00 | -7.692% | 1 | 174 | +108.333% |
| 2026-05-01 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 10 | 164 | +92.308% |
| 2026-04-30 | 20.00 | 20.00 | 19.50 | 19.50 | -6.340% | 3 | 164 | +92.308% |
| 2026-04-24 | 20.82 | 20.82 | 20.82 | 20.82 | -1.560% | 1 | 161 | +80.115% |
| 2026-04-23 | 20.00 | 21.15 | 20.00 | 21.15 | +5.329% | 151 | 161 | +77.305% |
| 2026-04-22 | 21.00 | 21.00 | 20.08 | 20.08 | -4.834% | 28 | 87 | +86.753% |
| 2026-04-21 | 21.00 | 21.10 | 21.00 | 21.10 | -8.341% | 4 | 59 | +77.725% |
| 2026-04-20 | 24.06 | 24.06 | 23.00 | 23.02 | -5.578% | 12 | 59 | +62.902% |
| 2026-04-17 | 23.70 | 24.38 | 22.50 | 24.38 | +7.448% | 12 | 63 | +53.815% |
| 2026-04-16 | 25.20 | 25.20 | 22.69 | 22.69 | -18.116% | 35 | 52 | +65.271% |
| 2026-04-14 | 27.71 | 27.71 | 27.71 | 27.71 | +4.566% | 1 | 22 | +35.330% |
| 2026-04-13 | 26.50 | 26.50 | 26.50 | 26.50 | -7.343% | 1 | 21 | +41.509% |
| 2026-04-09 | 28.60 | 28.60 | 28.60 | 28.60 | -11.946% | 1 | 21 | +31.119% |
| 2026-03-20 | 33.00 | 33.00 | 32.48 | 32.48 | -4.471% | 2 | 20 | +15.456% |
| 2026-03-12 | 34.00 | 34.00 | 34.00 | 34.00 | -14.551% | 1 | 20 | +10.294% |
| 2026-02-25 | 39.79 | 39.79 | 39.79 | 39.79 | +4.026% | 1 | 21 | -5.755% |
| 2026-02-11 | 37.25 | 38.25 | 37.25 | 38.25 | +7.595% | 2 | 21 | -1.961% |
| 2026-02-09 | 35.55 | 35.55 | 35.55 | 35.55 | +3.043% | 1 | 21 | +5.485% |
| 2026-02-04 | 34.65 | 34.65 | 34.50 | 34.50 | -0.576% | 2 | 21 | +8.696% |
| 2026-02-02 | 34.70 | 34.70 | 34.70 | 34.70 | +9.291% | 2 | 20 | +8.069% |
| 2026-01-29 | 31.75 | 31.75 | 31.75 | 31.75 | -3.201% | 2 | 21 | +18.110% |
| 2026-01-27 | 33.50 | 33.50 | 32.80 | 32.80 | -1.649% | 2 | 19 | +14.329% |
| 2026-01-23 | 33.35 | 33.35 | 33.35 | 33.35 | -1.622% | 3 | 18 | +12.444% |
| 2026-01-22 | 34.81 | 36.47 | 33.60 | 33.90 | -30.887% | 8 | 15 | +10.619% |
| 2025-12-24 | 49.10 | 49.10 | 48.95 | 49.05 | -2.193% | 12 | 2 | -23.547% |
| 2025-11-10 | 50.00 | 50.15 | 50.00 | 50.15 | -2.754% | 2 | 2 | -25.224% |
| 2025-10-23 | 51.57 | 51.57 | 51.57 | 51.57 | -0.674% | 1 | 1 | -27.283% |
| 2025-10-15 | 51.03 | 51.92 | 51.03 | 51.92 | -10.498% | 2 | 1 | -27.773% |
| 2025-10-03 | 58.01 | 58.01 | 58.01 | 58.01 | 0.000% | 1 | 1 | -35.356% |