AB Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.63	0.73	0.63	0.70	0.70	12.26%	318,063
Nov 11, 2026	0.55	0.62	0.54	0.62	0.62	16.10%	579,623
Nov 10, 2026	0.52	0.55	0.51	0.53	0.53	4.71%	198,833
Nov 9, 2026	0.50	0.52	0.50	0.51	0.51	0.79%	65,722
Nov 6, 2026	0.53	0.53	0.49	0.51	0.51	-3.98%	502,499
Nov 5, 2026	0.53	0.54	0.53	0.53	0.53	-0.19%	73,966
Nov 4, 2026	0.54	0.54	0.53	0.53	0.53	-	67,483
Nov 3, 2026	0.54	0.54	0.53	0.53	0.53	-2.04%	95,607
Nov 2, 2026	0.54	0.54	0.53	0.54	0.54	-0.37%	85,207
Oct 30, 2026	0.54	0.55	0.54	0.54	0.54	-1.28%	84,023
Oct 29, 2026	0.56	0.56	0.54	0.55	0.55	1.11%	34,087
Oct 28, 2026	0.54	0.57	0.54	0.54	0.54	1.69%	129,061
Oct 27, 2026	0.53	0.54	0.53	0.53	0.53	0.57%	22,201
Oct 26, 2026	0.55	0.55	0.53	0.53	0.53	-3.46%	73,404
Oct 23, 2026	0.54	0.57	0.54	0.55	0.55	1.10%	49,499
Oct 22, 2026	0.57	0.57	0.54	0.54	0.54	-3.89%	75,277
Oct 21, 2026	0.58	0.58	0.54	0.57	0.57	2.73%	88,107
Oct 20, 2026	0.54	0.56	0.54	0.55	0.55	1.66%	44,337
Oct 19, 2026	0.54	0.55	0.53	0.54	0.54	-0.37%	60,975
Oct 16, 2026	0.54	0.57	0.54	0.54	0.54	-1.45%	133,938
Oct 15, 2026	0.56	0.60	0.54	0.55	0.55	-1.61%	345,166
Oct 14, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	154,939
Oct 13, 2026	0.56	0.61	0.56	0.58	0.58	5.65%	419,375
Oct 12, 2026	0.53	0.56	0.53	0.55	0.55	4.77%	177,933
Oct 9, 2026	0.53	0.53	0.52	0.52	0.52	1.75%	47,147
Oct 8, 2026	0.52	0.55	0.51	0.52	0.52	-1.34%	242,876
Oct 7, 2026	0.54	0.54	0.52	0.52	0.52	-4.22%	137,266
Oct 6, 2026	0.57	0.57	0.55	0.55	0.55	1.49%	212,713
Oct 5, 2026	0.55	0.55	0.53	0.54	0.54	-1.29%	112,852
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