AB Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.58	0.59	0.54	0.54	0.54	-6.53%	556,897
Oct 1, 2026	0.59	0.59	0.58	0.58	0.58	-1.36%	266,124
Sep 30, 2026	0.60	0.61	0.59	0.59	0.59	0.34%	312,231
Sep 29, 2026	0.66	0.66	0.58	0.59	0.59	-14.78%	1,315,141
Sep 28, 2026	0.69	0.70	0.68	0.69	0.69	0.88%	29,121
Sep 25, 2026	0.70	0.70	0.67	0.68	0.68	-1.30%	162,941
Sep 24, 2026	0.71	0.71	0.69	0.69	0.69	-2.39%	100,793
Sep 23, 2026	0.71	0.72	0.71	0.71	0.71	-0.28%	58,102
Sep 22, 2026	0.71	0.72	0.71	0.71	0.71	-0.28%	163,327
Sep 21, 2026	0.70	0.73	0.70	0.71	0.71	1.28%	149,744
Sep 18, 2026	0.72	0.73	0.71	0.71	0.71	-0.98%	97,794
Sep 17, 2026	0.70	0.72	0.70	0.71	0.71	0.42%	40,846
Sep 16, 2026	0.70	0.72	0.70	0.71	0.71	0.85%	96,692
Sep 15, 2026	0.71	0.72	0.70	0.70	0.70	-2.36%	82,909
Sep 14, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	107,191
Sep 11, 2026	0.72	0.74	0.70	0.73	0.73	3.55%	318,136
Sep 10, 2026	0.73	0.73	0.70	0.71	0.71	-0.14%	56,554
Sep 9, 2026	0.73	0.73	0.70	0.71	0.71	-3.55%	210,761
Sep 8, 2026	0.73	0.75	0.73	0.73	0.73	0.97%	234,666
Sep 7, 2026	0.73	0.75	0.69	0.73	0.73	-0.96%	222,035
Sep 4, 2026	0.73	0.73	0.72	0.73	0.73	-0.27%	119,069
Sep 3, 2026	0.75	0.75	0.73	0.73	0.73	-0.81%	146,587
Sep 2, 2026	0.74	0.77	0.72	0.74	0.74	0.54%	320,663
Sep 1, 2026	0.71	0.74	0.70	0.74	0.74	4.69%	259,437
Aug 31, 2026	0.71	0.72	0.69	0.70	0.70	-2.77%	284,132
Aug 28, 2026	0.74	0.75	0.72	0.72	0.72	-	250,769
Aug 27, 2026	0.71	0.75	0.71	0.72	0.72	1.40%	356,181
Aug 26, 2026	0.73	0.75	0.71	0.71	0.71	-3.52%	507,804
Aug 25, 2026	0.68	0.78	0.67	0.74	0.74	9.97%	1,001,446
Aug 24, 2026	0.68	0.68	0.66	0.67	0.67	-3.03%	243,333
Aug 21, 2026	0.69	0.70	0.67	0.69	0.69	-	420,834
Aug 20, 2026	0.70	0.72	0.68	0.69	0.69	-2.26%	439,488
Aug 19, 2026	0.71	0.72	0.68	0.71	0.71	-0.42%	728,655
Aug 18, 2026	0.72	0.72	0.71	0.71	0.71	-0.97%	160,573
Aug 17, 2026	0.74	0.74	0.71	0.72	0.72	-3.36%	460,296
Aug 14, 2026	0.73	0.75	0.72	0.74	0.74	3.33%	343,966
Aug 13, 2026	0.70	0.74	0.70	0.72	0.72	-1.50%	735,151
Aug 12, 2026	0.75	0.78	0.73	0.73	0.73	-5.19%	589,361
Aug 11, 2026	0.75	0.82	0.74	0.77	0.77	3.35%	1,504,496
Aug 10, 2026	0.90	0.90	0.73	0.75	0.75	-25.40%	2,914,127
Aug 7, 2026	0.86	1.00	0.85	1.00	1.00	24.07%	1,075,191
Aug 6, 2026	0.75	0.87	0.73	0.81	0.81	14.81%	2,311,272
Aug 5, 2026	0.63	0.70	0.63	0.70	0.70	8.33%	277,148
Aug 4, 2026	0.60	0.70	0.59	0.65	0.65	5.88%	754,264
Aug 3, 2026	0.54	0.63	0.54	0.61	0.61	13.12%	704,850
Jul 31, 2026	0.53	0.56	0.52	0.54	0.54	1.88%	499,601
Jul 30, 2026	0.55	0.55	0.53	0.53	0.53	-4.67%	441,153
Jul 29, 2026	0.59	0.60	0.55	0.56	0.56	-2.11%	407,228
Jul 28, 2026	0.70	0.70	0.57	0.57	0.57	-18.48%	837,693
Jul 27, 2026	0.54	0.70	0.53	0.70	0.70	36.59%	415,613