ABT280317P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 1 | 470 | 0.000% |
| 2026-10-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.688% | 1 | 471 | -8.197% |
| 2026-10-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.030% | 1 | 471 | -12.500% |
| 2026-10-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 1 | 472 | -15.152% |
| 2026-10-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -13.924% | 1 | 472 | -17.647% |
| 2026-10-21 | 7.2500 | 7.9000 | 7.2500 | 7.9000 | +14.493% | 2 | 472 | -29.114% |
| 2026-10-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +15.000% | 1 | 472 | -18.841% |
| 2026-10-15 | 6.0000 | 6.1000 | 6.0000 | 6.0000 | -17.808% | 23 | 453 | -6.667% |
| 2026-10-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.750% | 1 | 453 | -23.288% |
| 2026-10-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 1 | 453 | -30.000% |
| 2026-10-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +10.000% | 1 | 452 | -36.364% |
| 2026-10-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 1 | 452 | -30.000% |
| 2026-09-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.135% | 1 | 451 | -24.324% |
| 2026-09-25 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +5.571% | 1 | 451 | -24.222% |
| 2026-09-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.692% | 2 | 449 | -20.000% |
| 2026-09-22 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -5.660% | 2 | 450 | -13.846% |
| 2026-09-18 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -6.892% | 1 | 450 | -18.723% |
| 2026-09-17 | 7.2000 | 7.4000 | 7.2000 | 7.4000 | +1.370% | 4 | 448 | -24.324% |
| 2026-09-15 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +7.829% | 2 | 448 | -23.288% |
| 2026-09-14 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -4.379% | 1 | 448 | -17.282% |
| 2026-09-11 | 7.1000 | 7.1000 | 7.0800 | 7.0800 | +8.923% | 3 | 446 | -20.904% |
| 2026-09-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 1 | 446 | -13.846% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +6.897% | 1 | 445 | -9.677% |
| 2026-09-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 1 | 445 | -3.448% |
| 2026-08-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +7.287% | 1 | 446 | +5.660% |
| 2026-08-24 | 5.0000 | 5.1000 | 4.9400 | 4.9400 | -3.137% | 5 | 446 | +13.360% |
| 2026-08-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 1 | 446 | +9.804% |
| 2026-08-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 446 | +1.818% |
| 2026-08-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 2 | 446 | -6.667% |
| 2026-08-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 1 | 446 | -5.085% |
| 2026-08-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.882% | 1 | 446 | -12.500% |
| 2026-08-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -10.526% | 1 | 447 | -17.647% |
| 2026-08-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +10.949% | 1 | 447 | -26.316% |
| 2026-08-03 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -12.179% | 1 | 447 | -18.248% |
| 2026-07-31 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.834% | 1 | 447 | -28.205% |
| 2026-07-30 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +8.382% | 10 | 447 | -24.016% |
| 2026-07-29 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 1 | 447 | -17.647% |
| 2026-07-28 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -7.792% | 4 | 450 | -21.127% |
| 2026-07-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.333% | 1 | 451 | -27.273% |
| 2026-07-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.579% | 1 | 451 | -33.333% |
| 2026-07-20 | 8.9000 | 9.5000 | 8.9000 | 9.5000 | +0.105% | 3 | 451 | -41.053% |
| 2026-07-17 | 9.4000 | 9.4900 | 9.4000 | 9.4900 | -0.105% | 2 | 450 | -40.991% |
| 2026-07-16 | 9.8000 | 9.8000 | 9.5000 | 9.5000 | -27.812% | 9 | 453 | -41.053% |
| 2026-07-14 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +12.479% | 1 | 452 | -57.447% |
| 2026-07-13 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.464% | 1 | 452 | -52.137% |
| 2026-07-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.818% | 2 | 452 | -50.000% |
| 2026-07-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.769% | 1 | 452 | -49.091% |
| 2026-07-08 | 10.3000 | 10.4000 | 10.1000 | 10.4000 | -4.587% | 5 | 452 | -46.154% |
| 2026-07-07 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.034% | 1 | 452 | -48.624% |
| 2026-07-02 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -6.452% | 1 | 452 | -51.724% |
| 2026-06-30 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +6.897% | 1 | 452 | -54.839% |
| 2026-06-26 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.870% | 1 | 452 | -51.724% |
| 2026-06-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.738% | 1 | 452 | -51.304% |
| 2026-06-24 | 12.4500 | 12.4500 | 12.0000 | 12.2000 | -5.426% | 32 | 452 | -54.098% |
| 2026-06-23 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -6.522% | 2 | 452 | -56.589% |
| 2026-06-22 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | 0.000% | 5 | 451 | -59.420% |
| 2026-06-18 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +3.759% | 1 | 450 | -59.420% |
| 2026-06-17 | 13.0000 | 13.3000 | 13.0000 | 13.3000 | -0.746% | 38 | 457 | -57.895% |
| 2026-06-16 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.586% | 1 | 458 | -58.209% |
| 2026-06-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.407% | 1 | 457 | -61.379% |
| 2026-06-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 1 | 458 | -58.519% |
| 2026-06-10 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | +4.651% | 3 | 457 | -58.519% |
| 2026-06-09 | 12.8000 | 12.9000 | 12.8000 | 12.9000 | -2.273% | 4 | 457 | -56.589% |
| 2026-06-05 | 13.0000 | 13.4000 | 13.0000 | 13.2000 | -5.036% | 4 | 459 | -57.576% |
| 2026-06-04 | 14.0000 | 14.0000 | 13.6000 | 13.9000 | -6.397% | 10 | 457 | -59.712% |
| 2026-06-01 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +2.414% | 1 | 456 | -62.290% |
| 2026-05-18 | 15.0000 | 15.0000 | 14.0500 | 14.5000 | -5.844% | 16 | 450 | -61.379% |
| 2026-05-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -0.645% | 1 | 449 | -63.636% |
| 2026-05-12 | 16.0000 | 16.0000 | 15.4000 | 15.5000 | -2.454% | 5 | 446 | -63.871% |
| 2026-05-11 | 16.1000 | 16.1000 | 15.8900 | 15.8900 | +5.933% | 405 | 460 | -64.758% |
| 2026-05-08 | 14.9000 | 15.0000 | 14.9000 | 15.0000 | +8.696% | 2 | 460 | -62.667% |
| 2026-05-07 | 14.0100 | 14.0100 | 13.8000 | 13.8000 | +3.759% | 3 | 458 | -59.420% |
| 2026-05-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +5.556% | 1 | 455 | -57.895% |
| 2026-05-01 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.110% | 1 | 453 | -55.556% |
| 2026-04-30 | 11.5000 | 12.2200 | 11.5000 | 12.2200 | +8.142% | 3 | 453 | -54.173% |
| 2026-04-29 | 11.1000 | 11.3000 | 11.1000 | 11.3000 | +6.103% | 2 | 451 | -50.442% |
| 2026-04-28 | 10.7000 | 10.9000 | 10.5000 | 10.6500 | -5.501% | 403 | 449 | -47.418% |
| 2026-04-24 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +0.625% | 2 | 56 | -50.311% |
| 2026-04-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +4.673% | 1 | 54 | -50.000% |
| 2026-04-22 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.905% | 1 | 53 | -47.664% |
| 2026-04-21 | 10.1000 | 10.5000 | 10.0000 | 10.5000 | +9.375% | 8 | 44 | -46.667% |
| 2026-04-20 | 9.3800 | 9.6000 | 9.3800 | 9.6000 | +1.911% | 2 | 44 | -41.667% |
| 2026-04-17 | 10.1500 | 10.1500 | 9.3000 | 9.4200 | -1.875% | 4 | 42 | -40.552% |
| 2026-04-16 | 8.7000 | 10.2600 | 8.7000 | 9.6000 | +21.519% | 24 | 41 | -41.667% |
| 2026-04-15 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | -8.246% | 13 | 24 | -29.114% |
| 2026-04-14 | 8.5000 | 8.6100 | 8.5000 | 8.6100 | -3.799% | 3 | 28 | -34.959% |
| 2026-04-13 | 8.7000 | 8.9500 | 8.7000 | 8.9500 | +0.562% | 3 | 25 | -37.430% |
| 2026-04-10 | 8.4000 | 8.9000 | 8.4000 | 8.9000 | +8.669% | 11 | 23 | -37.079% |
| 2026-04-09 | 8.6000 | 8.6000 | 8.1900 | 8.1900 | -0.727% | 12 | 22 | -31.624% |
| 2026-04-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.509% | 6 | 26 | -32.121% |
| 2026-04-07 | 8.4000 | 8.5500 | 8.4000 | 8.5500 | +5.817% | 6 | 32 | -34.503% |
| 2026-04-01 | 8.2900 | 8.2900 | 8.0800 | 8.0800 | -5.497% | 20 | 32 | -30.693% |
| 2026-03-31 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +37.019% | 4 | 20 | -34.503% |
| 2026-03-04 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +8.522% | 1 | 16 | -10.256% |
| 2026-02-20 | 5.8000 | 6.0000 | 5.4300 | 5.7500 | -2.377% | 38 | 16 | -2.609% |
| 2026-02-06 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -5.760% | 1 | 5 | -4.924% |
| 2026-02-05 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 4 | 4 | -10.400% |