AB Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	0.95	0.99	0.94	0.95	0.95	0.32%	335,209
May 21, 2026	0.96	0.97	0.93	0.95	0.95	-1.76%	302,236
May 20, 2026	0.96	0.97	0.94	0.97	0.97	0.31%	321,105
May 19, 2026	0.99	1.00	0.96	0.96	0.96	-0.82%	291,759
May 18, 2026	1.00	1.04	0.96	0.97	0.97	-2.51%	220,191
May 15, 2026	1.02	1.04	0.99	1.00	1.00	-4.78%	413,823
May 14, 2026	0.94	1.05	0.93	1.05	1.05	12.23%	675,385
May 13, 2026	0.95	0.95	0.93	0.93	0.93	-3.32%	534,690
May 12, 2026	0.96	0.97	0.95	0.96	0.96	-1.63%	183,392
May 11, 2026	0.96	1.02	0.95	0.98	0.98	2.19%	309,358
May 8, 2026	0.97	0.97	0.95	0.96	0.96	-0.83%	212,750
May 7, 2026	1.01	1.01	0.96	0.97	0.97	-3.30%	418,594
May 6, 2026	1.00	1.02	0.98	1.00	1.00	0.40%	483,734
May 5, 2026	1.00	1.03	0.99	1.00	1.00	-0.40%	377,599
May 4, 2026	1.07	1.08	1.00	1.00	1.00	-5.30%	343,694
Apr 30, 2026	1.10	1.10	1.06	1.06	1.06	-4.00%	363,996
Apr 29, 2026	1.16	1.16	1.09	1.10	1.10	-6.62%	626,505
Apr 28, 2026	1.21	1.21	1.16	1.18	1.18	1.90%	83,888
Apr 27, 2026	1.16	1.17	1.15	1.16	1.16	-0.34%	33,873
Apr 24, 2026	1.17	1.17	1.15	1.16	1.16	-0.51%	91,186
Apr 23, 2026	1.17	1.18	1.15	1.17	1.17	-0.17%	113,776
Apr 22, 2026	1.20	1.20	1.16	1.17	1.17	-1.35%	101,600
Apr 21, 2026	1.18	1.22	1.17	1.18	1.18	2.42%	309,572
Apr 20, 2026	1.16	1.18	1.14	1.16	1.16	-0.34%	221,912
Apr 17, 2026	1.22	1.22	1.15	1.16	1.16	-2.85%	400,181
Apr 16, 2026	1.22	1.23	1.19	1.19	1.19	-1.97%	107,559
Apr 15, 2026	1.20	1.22	1.20	1.22	1.22	0.83%	62,695
Apr 14, 2026	1.19	1.22	1.18	1.21	1.21	1.51%	137,200