Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Abacus Global Management (ABX) Historical Prices

ABX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.548.658.368.478.47-1.63%590,9451.02
Oct 29, 20268.548.768.528.618.61+2.26%349,0800.60
Oct 28, 20268.368.458.198.428.42+0.72%354,2240.61
Oct 27, 20268.258.378.158.368.36+1.95%468,5160.81
Oct 26, 20268.278.348.078.208.20-1.20%675,8951.17
Oct 23, 20268.438.608.268.308.30-2.47%594,6151.04
Oct 22, 20268.398.687.878.518.51+0.12%729,8801.29
Oct 21, 20268.318.678.318.508.50+1.31%685,6411.21
Oct 20, 20267.908.437.838.398.39+6.88%899,7231.60
Oct 19, 20267.807.907.737.857.85+0.64%592,6081.06
Oct 16, 20267.958.007.727.807.80-1.52%592,2361.06
Oct 15, 20268.028.027.797.927.92+2.46%720,3791.30
Oct 14, 20268.008.047.717.737.73-4.80%628,6051.13
Oct 13, 20268.248.268.018.128.12+0.00%484,7500.86
Oct 12, 20268.208.318.128.128.12-0.85%403,6910.70
Oct 09, 20268.358.358.158.198.19-1.56%493,3380.85
Oct 08, 20268.238.368.198.328.32+0.36%402,8040.69
Oct 07, 20268.288.438.248.298.29-1.19%464,7010.80
Oct 06, 20268.348.478.328.398.39+1.82%464,9310.79
Oct 05, 20268.268.438.218.248.24-0.36%493,4580.84
Oct 02, 20268.058.358.058.278.27+4.82%563,7770.94
Oct 01, 20267.958.137.777.897.89-2.11%794,9551.33
Sep 30, 20268.038.258.008.068.06+0.00%678,6821.16
Sep 29, 20268.248.247.938.068.06-1.95%650,1611.11
Sep 28, 20268.288.398.178.228.22-0.84%490,5130.82
Sep 25, 20268.318.558.078.298.29+0.24%805,4261.36
Sep 24, 20267.758.277.748.278.27+5.75%960,6661.61
Sep 23, 20267.937.957.627.827.82-2.49%1,117,3151.83
Sep 22, 20268.188.197.768.028.02-0.37%821,5241.36
Sep 21, 20269.149.147.978.058.05-8.21%1,307,0052.21
Sep 18, 20269.069.078.678.778.77-3.31%1,830,5273.21
Sep 17, 20269.499.499.079.079.07-1.52%334,4770.58
Sep 16, 20269.449.539.149.219.21-1.29%431,0420.74
Sep 15, 20269.469.469.209.339.33-1.69%372,1600.64
Sep 14, 20269.519.709.399.499.49-0.21%364,2690.62
Sep 11, 20269.619.809.499.519.51-0.21%294,9940.50
Sep 10, 20269.559.629.439.539.53-0.94%347,8870.59
Sep 09, 20269.719.739.429.629.62-1.13%404,1540.68
Sep 08, 20269.469.789.419.739.73+1.25%432,2970.73
Sep 07, 20269.929.929.529.619.61+0.00%00.00
Sep 04, 20269.929.929.529.619.61-1.44%313,8830.53
Sep 03, 20269.689.809.499.759.75+1.88%344,4760.57
Sep 02, 20269.339.609.249.579.57+3.91%407,9790.68
Sep 01, 20269.439.489.169.219.21-4.06%368,9010.61
Aug 31, 20269.749.769.459.609.60-1.44%412,5210.68
Aug 28, 20269.889.979.719.749.74-0.92%385,7420.63
Aug 27, 20269.689.949.689.839.83+0.51%391,7230.64
Aug 26, 20269.839.969.659.789.78-1.01%408,5580.67
Aug 25, 20269.659.939.569.889.88+2.81%375,0550.61
Aug 24, 20269.769.869.479.619.61-0.52%460,9520.75