AB Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.52	0.52	0.50	0.51	0.51	-2.48%	428,560
Jul 23, 2026	0.56	0.56	0.52	0.52	0.52	-6.09%	468,769
Jul 22, 2026	0.57	0.57	0.55	0.56	0.56	-2.11%	331,208
Jul 21, 2026	0.57	0.58	0.55	0.57	0.57	1.06%	296,267
Jul 20, 2026	0.61	0.61	0.56	0.56	0.56	-7.84%	393,608
Jul 17, 2026	0.62	0.64	0.61	0.61	0.61	-0.97%	255,078
Jul 16, 2026	0.66	0.66	0.62	0.62	0.62	-4.19%	213,031
Jul 15, 2026	0.63	0.67	0.61	0.65	0.65	0.78%	753,420
Jul 14, 2026	0.69	0.69	0.64	0.64	0.64	-7.65%	734,954
Jul 13, 2026	0.72	0.73	0.68	0.69	0.69	-5.46%	421,843
Jul 10, 2026	0.73	0.74	0.73	0.73	0.73	-2.27%	144,000
Jul 9, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	245,638
Jul 8, 2026	0.77	0.78	0.73	0.74	0.74	-1.99%	270,840
Jul 7, 2026	0.76	0.77	0.74	0.76	0.76	-0.66%	171,340
Jul 6, 2026	0.76	0.77	0.75	0.76	0.76	-1.68%	216,989
Jul 3, 2026	0.77	0.78	0.76	0.77	0.77	0.78%	308,587
Jul 2, 2026	0.78	0.78	0.72	0.77	0.77	-1.67%	745,893
Jul 1, 2026	0.83	0.84	0.76	0.78	0.78	-11.86%	1,205,200
Jun 30, 2026	0.88	0.90	0.88	0.89	0.89	-1.45%	91,989
Jun 29, 2026	0.87	0.91	0.86	0.90	0.90	2.75%	192,261
Jun 26, 2026	0.88	0.88	0.84	0.87	0.87	1.86%	259,326
Jun 25, 2026	0.87	0.88	0.86	0.86	0.86	-1.38%	58,599
Jun 24, 2026	0.87	0.89	0.85	0.87	0.87	0.23%	77,828
Jun 23, 2026	0.87	0.87	0.83	0.87	0.87	-0.23%	179,601
Jun 22, 2026	0.89	0.90	0.86	0.87	0.87	-2.79%	155,689
Jun 19, 2026	0.86	0.90	0.85	0.90	0.90	5.17%	243,352
Jun 18, 2026	0.94	0.94	0.85	0.85	0.85	-3.30%	629,916
Jun 17, 2026	0.87	0.88	0.87	0.88	0.88	2.09%	105,830
Jun 16, 2026	0.89	0.90	0.86	0.86	0.86	-2.93%	185,355
Jun 15, 2026	0.91	0.91	0.88	0.89	0.89	-0.22%	116,334
Jun 12, 2026	0.89	0.91	0.88	0.89	0.89	0.23%	169,645
Jun 11, 2026	0.91	0.91	0.88	0.89	0.89	-2.42%	206,532
Jun 10, 2026	0.89	0.93	0.89	0.91	0.91	1.79%	200,138
Jun 9, 2026	0.87	0.90	0.87	0.89	0.89	1.59%	186,613
Jun 8, 2026	0.91	0.91	0.87	0.88	0.88	-3.30%	433,362
Jun 5, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	256,465
Jun 4, 2026	0.93	0.94	0.92	0.93	0.93	-1.90%	169,227
Jun 3, 2026	0.95	0.95	0.92	0.95	0.95	1.94%	249,114
Jun 2, 2026	0.94	0.95	0.91	0.93	0.93	-1.69%	277,966
Jun 1, 2026	0.95	0.96	0.93	0.95	0.95	-1.87%	264,250
May 29, 2026	0.97	0.98	0.95	0.96	0.96	-0.72%	216,158
May 28, 2026	0.96	0.97	0.94	0.97	0.97	1.36%	422,345
May 27, 2026	0.96	0.97	0.95	0.96	0.96	-0.62%	240,209
May 26, 2026	0.97	1.00	0.96	0.96	0.96	-0.21%	251,662
May 25, 2026	0.95	0.97	0.94	0.97	0.97	1.47%	148,909