ABT280121P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.4000 | 7.0000 | 6.4000 | 6.8100 | +8.095% | 54 | 985 | 0.000% |
| 2026-11-04 | 6.7000 | 6.7000 | 6.3000 | 6.3000 | -18.182% | 4 | 987 | +8.095% |
| 2026-11-02 | 8.4000 | 8.4000 | 7.7000 | 7.7000 | -14.444% | 5 | 990 | -11.558% |
| 2026-10-30 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -5.263% | 3 | 991 | -24.333% |
| 2026-10-29 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 992 | -28.316% |
| 2026-10-28 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | +5.263% | 2 | 991 | -31.900% |
| 2026-10-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 1 | 992 | -28.316% |
| 2026-10-23 | 10.2000 | 10.2000 | 9.9000 | 9.9000 | -16.456% | 2 | 994 | -31.212% |
| 2026-10-21 | 11.6000 | 11.8500 | 11.6000 | 11.8500 | +12.857% | 4 | 994 | -42.532% |
| 2026-10-20 | 9.9000 | 10.5000 | 9.9000 | 10.5000 | +10.526% | 3 | 992 | -35.143% |
| 2026-10-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.373% | 1 | 991 | -28.316% |
| 2026-10-15 | 9.6000 | 9.6000 | 9.1900 | 9.1900 | -7.172% | 2 | 993 | -25.898% |
| 2026-10-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.174% | 1 | 994 | -31.212% |
| 2026-10-13 | 10.0000 | 10.9000 | 10.0000 | 10.9000 | -0.638% | 2 | 994 | -37.523% |
| 2026-09-28 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +1.106% | 1 | 994 | -37.922% |
| 2026-09-25 | 11.0000 | 11.0000 | 10.8500 | 10.8500 | +1.402% | 2 | 995 | -37.235% |
| 2026-09-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +9.184% | 1 | 994 | -36.355% |
| 2026-09-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.000% | 1 | 995 | -30.510% |
| 2026-09-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.846% | 1 | 995 | -31.900% |
| 2026-09-18 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -6.306% | 1 | 995 | -34.519% |
| 2026-09-17 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | +6.731% | 11 | 992 | -38.649% |
| 2026-09-16 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.952% | 1 | 992 | -34.519% |
| 2026-09-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 1 | 992 | -35.143% |
| 2026-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +6.383% | 1 | 992 | -31.900% |
| 2026-09-08 | 8.9000 | 9.4000 | 8.9000 | 9.4000 | +13.253% | 2 | 992 | -27.553% |
| 2026-08-31 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.063% | 1 | 991 | -17.952% |
| 2026-08-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +8.219% | 1 | 990 | -13.797% |
| 2026-08-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.817% | 50 | 990 | -6.712% |
| 2026-08-24 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | -0.421% | 2 | 991 | -4.085% |
| 2026-08-21 | 7.6500 | 7.6500 | 7.1300 | 7.1300 | -6.184% | 6 | 992 | -4.488% |
| 2026-08-19 | 8.0000 | 8.0000 | 7.5000 | 7.6000 | -7.879% | 74 | 981 | -10.395% |
| 2026-08-18 | 8.1000 | 8.3000 | 8.1000 | 8.2500 | -4.070% | 3 | 982 | -17.455% |
| 2026-08-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.273% | 7 | 982 | -20.814% |
| 2026-08-12 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -5.376% | 3 | 984 | -22.614% |
| 2026-08-11 | 9.4000 | 9.5000 | 9.3000 | 9.3000 | -4.124% | 14 | 988 | -26.774% |
| 2026-08-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.902% | 1 | 988 | -29.794% |
| 2026-08-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.108% | 1 | 988 | -33.235% |
| 2026-08-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.731% | 1 | 987 | -38.649% |
| 2026-08-03 | 9.9000 | 10.4000 | 9.9000 | 10.4000 | -7.965% | 2 | 987 | -34.519% |
| 2026-07-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.706% | 1 | 987 | -39.735% |
| 2026-07-30 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +2.788% | 5 | 992 | -36.296% |
| 2026-07-28 | 10.2800 | 10.4000 | 9.9000 | 10.4000 | -5.455% | 12 | 992 | -34.519% |
| 2026-07-27 | 11.2000 | 11.4400 | 11.0000 | 11.0000 | -5.983% | 3 | 992 | -38.091% |
| 2026-07-24 | 12.0000 | 12.0500 | 11.5000 | 11.7000 | -9.302% | 48 | 1,020 | -41.795% |
| 2026-07-22 | 12.7000 | 12.9000 | 12.7000 | 12.9000 | +1.575% | 12 | 1,008 | -47.209% |
| 2026-07-21 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.600% | 10 | 998 | -46.378% |
| 2026-07-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.716% | 1 | 999 | -45.520% |
| 2026-07-17 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -4.286% | 1 | 1,000 | -49.179% |
| 2026-07-16 | 12.9500 | 14.0000 | 12.9500 | 14.0000 | -24.324% | 5 | 1,002 | -51.357% |
| 2026-07-14 | 18.0000 | 18.5000 | 18.0000 | 18.5000 | +11.446% | 2 | 1,000 | -63.189% |
| 2026-07-13 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +5.063% | 1 | 999 | -58.976% |
| 2026-07-09 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +5.333% | 1 | 998 | -56.899% |
| 2026-07-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 2 | 1,000 | -54.600% |
| 2026-07-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.459% | 1 | 999 | -54.600% |
| 2026-07-02 | 16.0000 | 16.0000 | 15.7000 | 15.7000 | -7.647% | 2 | 1,001 | -56.624% |
| 2026-07-01 | 16.2000 | 17.0000 | 16.2000 | 17.0000 | -2.857% | 129 | 874 | -59.941% |
| 2026-06-30 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +4.167% | 1 | 873 | -61.086% |
| 2026-06-29 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +4.803% | 1 | 872 | -59.464% |
| 2026-06-26 | 15.8000 | 16.0500 | 15.8000 | 16.0300 | -2.256% | 6 | 869 | -57.517% |
| 2026-06-25 | 16.3000 | 16.4000 | 16.3000 | 16.4000 | -2.959% | 2 | 868 | -58.476% |
| 2026-06-24 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -5.056% | 1 | 869 | -59.704% |
| 2026-06-23 | 18.1000 | 18.1000 | 17.8000 | 17.8000 | -6.806% | 3 | 869 | -61.742% |
| 2026-06-22 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +1.596% | 1 | 868 | -64.346% |
| 2026-06-17 | 17.9000 | 18.8000 | 17.9000 | 18.8000 | +1.622% | 2 | 867 | -63.777% |
| 2026-06-16 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.612% | 1 | 867 | -63.189% |
| 2026-06-12 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +3.158% | 1 | 867 | -65.255% |
| 2026-06-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +2.426% | 1 | 866 | -64.158% |
| 2026-06-08 | 18.6000 | 18.6000 | 18.5500 | 18.5500 | +1.366% | 16 | 851 | -63.288% |
| 2026-06-05 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -3.175% | 2 | 853 | -62.787% |
| 2026-06-04 | 19.1000 | 19.1000 | 18.9000 | 18.9000 | -8.252% | 5 | 858 | -63.968% |
| 2026-05-26 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +2.488% | 1 | 858 | -66.942% |
| 2026-05-22 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +1.005% | 1 | 858 | -66.119% |
| 2026-05-21 | 20.0000 | 20.0000 | 19.9000 | 19.9000 | +4.737% | 2 | 856 | -65.779% |
| 2026-05-19 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.093% | 1 | 857 | -64.158% |
| 2026-05-18 | 20.0000 | 20.0000 | 19.2100 | 19.2100 | -7.422% | 21 | 857 | -64.550% |
| 2026-05-15 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -5.078% | 15 | 848 | -67.181% |
| 2026-05-13 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | -0.636% | 20 | 836 | -68.847% |
| 2026-05-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +15.546% | 2 | 836 | -69.045% |
| 2026-05-07 | 19.4000 | 19.4000 | 19.0400 | 19.0400 | -1.856% | 10 | 836 | -64.233% |
| 2026-05-06 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +1.042% | 12 | 837 | -64.897% |
| 2026-05-05 | 18.6000 | 19.2000 | 18.6000 | 19.2000 | +19.850% | 3 | 825 | -64.531% |
| 2026-04-30 | 16.9100 | 16.9100 | 16.0200 | 16.0200 | +0.125% | 5 | 825 | -57.491% |
| 2026-04-29 | 15.8000 | 16.0000 | 15.8000 | 16.0000 | +6.667% | 8 | 820 | -57.438% |
| 2026-04-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.660% | 3 | 813 | -54.600% |
| 2026-04-27 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +1.274% | 1 | 816 | -57.170% |
| 2026-04-22 | 15.1100 | 15.7000 | 15.1100 | 15.7000 | +1.948% | 2 | 816 | -56.624% |
| 2026-04-21 | 14.5000 | 15.4000 | 14.5000 | 15.4000 | +14.925% | 16 | 804 | -55.779% |
| 2026-04-17 | 13.5000 | 13.6000 | 13.4000 | 13.4000 | -6.944% | 6 | 804 | -49.179% |
| 2026-04-16 | 13.1000 | 14.5600 | 13.1000 | 14.4000 | +16.129% | 5 | 802 | -52.708% |
| 2026-04-13 | 12.4000 | 12.9000 | 12.4000 | 12.4000 | +1.224% | 5 | 798 | -45.081% |
| 2026-04-10 | 12.6000 | 12.6000 | 12.2500 | 12.2500 | +5.150% | 7 | 798 | -44.408% |
| 2026-04-08 | 11.7300 | 11.7300 | 11.6500 | 11.6500 | -2.917% | 4 | 798 | -41.545% |
| 2026-04-02 | 12.2000 | 12.2000 | 12.0000 | 12.0000 | +4.348% | 4 | 797 | -43.250% |
| 2026-04-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.542% | 2 | 797 | -40.783% |
| 2026-03-31 | 12.2600 | 12.2600 | 11.8000 | 11.8000 | -4.839% | 7 | 797 | -42.288% |
| 2026-03-30 | 12.0000 | 12.4000 | 12.0000 | 12.4000 | +9.251% | 4 | 796 | -45.081% |
| 2026-03-26 | 11.3900 | 11.3900 | 11.3200 | 11.3500 | -0.439% | 21 | 792 | -40.000% |
| 2026-03-25 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 4 | 772 | -40.263% |
| 2026-03-24 | 11.4500 | 12.0000 | 11.4500 | 12.0000 | +9.091% | 5 | 772 | -43.250% |
| 2026-03-23 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | +4.265% | 4 | 767 | -38.091% |
| 2026-03-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +1.932% | 2 | 763 | -35.450% |
| 2026-03-19 | 9.9000 | 10.3500 | 9.9000 | 10.3500 | +2.985% | 4 | 761 | -34.203% |
| 2026-03-18 | 9.2000 | 10.0500 | 9.2000 | 10.0500 | +17.544% | 11 | 757 | -32.239% |
| 2026-03-17 | 9.3000 | 9.3000 | 8.5500 | 8.5500 | -10.283% | 22 | 746 | -20.351% |
| 2026-03-16 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -5.644% | 1 | 753 | -28.541% |
| 2026-03-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.124% | 2 | 752 | -32.574% |
| 2026-03-12 | 9.5500 | 10.0500 | 9.1500 | 9.7000 | +6.360% | 257 | 750 | -29.794% |
| 2026-03-11 | 9.4500 | 9.4500 | 9.1200 | 9.1200 | +2.818% | 6 | 493 | -25.329% |
| 2026-03-10 | 8.9700 | 9.1300 | 8.6300 | 8.8700 | +1.371% | 26 | 491 | -23.224% |
| 2026-03-09 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -7.895% | 59 | 494 | -22.171% |
| 2026-03-06 | 9.3000 | 9.6600 | 9.3000 | 9.5000 | +6.145% | 8 | 439 | -28.316% |
| 2026-03-05 | 8.6500 | 8.9500 | 8.6500 | 8.9500 | +9.816% | 4 | 431 | -23.911% |
| 2026-03-02 | 7.2500 | 8.1500 | 7.2500 | 8.1500 | +1.875% | 45 | 427 | -16.442% |
| 2026-02-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 2 | 426 | -14.875% |
| 2026-02-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 2 | 426 | -19.882% |
| 2026-02-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 2 | 424 | -14.875% |
| 2026-02-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.706% | 10 | 424 | -15.926% |
| 2026-02-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 5 | 419 | -19.882% |
| 2026-02-05 | 9.0400 | 9.0400 | 9.0000 | 9.0000 | +2.273% | 2 | 418 | -24.333% |
| 2026-02-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.865% | 1 | 417 | -22.614% |
| 2026-02-03 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +5.714% | 2 | 416 | -26.378% |
| 2026-02-02 | 8.5500 | 8.7500 | 8.1000 | 8.7500 | -7.603% | 15 | 414 | -22.171% |
| 2026-01-29 | 9.5500 | 9.5500 | 9.3000 | 9.4700 | -4.632% | 21 | 422 | -28.089% |
| 2026-01-28 | 9.5500 | 9.9300 | 9.5500 | 9.9300 | +6.203% | 58 | 408 | -31.420% |
| 2026-01-27 | 9.0000 | 9.3500 | 9.0000 | 9.3500 | +6.857% | 4 | 400 | -27.166% |
| 2026-01-26 | 8.0000 | 8.7500 | 8.0000 | 8.7500 | -2.778% | 142 | 396 | -22.171% |
| 2026-01-23 | 8.3000 | 9.1000 | 8.0500 | 9.0000 | +7.784% | 18 | 264 | -24.333% |
| 2026-01-22 | 7.5000 | 8.5000 | 7.5000 | 8.3500 | +51.818% | 41 | 247 | -18.443% |
| 2026-01-20 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -6.143% | 208 | 222 | +23.818% |
| 2026-01-14 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -6.240% | 1 | 14 | +16.212% |
| 2025-12-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +1.626% | 4 | 14 | +8.960% |
| 2025-12-22 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.239% | 3 | 10 | +10.732% |
| 2025-12-09 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -2.699% | 2 | 7 | +4.931% |
| 2025-12-08 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +11.167% | 2 | 7 | +2.099% |
| 2025-11-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 3 | 5 | +13.500% |
| 2025-10-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 2 | 2 | +17.414% |
| 2025-10-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 2 | 2 | +15.424% |