EPA:ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.72	2.74	2.58	2.58	2.58	-3.01%	4,435
Jun 22, 2026	2.66	2.66	2.64	2.66	2.66	0.76%	4,328
Jun 19, 2026	2.54	2.64	2.48	2.64	2.64	9.09%	12,464
Jun 18, 2026	2.40	2.64	2.36	2.42	2.42	0.83%	20,504
Jun 17, 2026	2.42	2.48	2.38	2.40	2.40	-	9,299
Jun 16, 2026	2.64	2.64	2.38	2.40	2.40	-4.76%	20,402
Jun 15, 2026	2.88	2.88	2.52	2.52	2.52	-7.35%	28,332
Jun 12, 2026	2.64	2.90	2.56	2.72	2.72	5.43%	45,090
Jun 11, 2026	2.50	2.60	2.46	2.58	2.58	-0.77%	7,721
Jun 10, 2026	2.62	2.66	2.48	2.60	2.60	-0.76%	10,275
Jun 9, 2026	2.78	2.82	2.60	2.62	2.62	-3.68%	5,032
Jun 8, 2026	2.74	2.86	2.72	2.72	2.72	-2.16%	8,215
Jun 5, 2026	2.78	2.92	2.76	2.78	2.78	-4.14%	13,262
Jun 4, 2026	3.04	3.08	2.86	2.90	2.90	-6.45%	16,119
Jun 3, 2026	3.32	3.32	3.10	3.10	3.10	-7.19%	74,179
Jun 2, 2026	3.42	3.44	3.20	3.34	3.34	4.37%	18,332
Jun 1, 2026	3.46	3.46	3.20	3.20	3.20	-6.43%	20,517
May 29, 2026	3.62	3.80	3.40	3.42	3.42	-2.29%	28,640
May 28, 2026	3.10	3.60	3.10	3.50	3.50	14.38%	34,130
May 27, 2026	3.28	3.28	3.02	3.06	3.06	-6.71%	15,452
May 26, 2026	3.46	3.46	3.28	3.28	3.28	-1.80%	62,461
May 25, 2026	3.44	3.50	3.34	3.34	3.34	-4.57%	6,508
May 22, 2026	3.52	3.58	3.40	3.50	3.50	-3.31%	8,918
May 21, 2026	3.72	3.80	3.50	3.62	3.62	-4.23%	16,625
May 20, 2026	3.98	4.00	3.60	3.78	3.78	11.18%	38,817
May 19, 2026	3.72	3.80	3.36	3.40	3.40	-9.57%	9,250
May 18, 2026	3.98	4.02	3.60	3.76	3.76	0.53%	13,583
May 15, 2026	3.70	3.86	3.50	3.74	3.74	10.65%	16,968
May 14, 2026	4.08	4.18	3.32	3.38	3.38	-13.33%	40,222
May 13, 2026	3.54	4.24	3.50	3.90	3.90	18.18%	73,100
May 12, 2026	3.48	4.28	3.20	3.30	3.30	10.74%	91,055
May 11, 2026	2.90	3.26	2.88	2.98	2.98	24.17%	45,000
May 8, 2026	2.28	2.50	2.12	2.40	2.40	8.11%	11,011
May 7, 2026	2.30	2.30	2.22	2.22	2.22	-3.48%	836
May 6, 2026	2.16	2.30	2.16	2.30	2.30	3.60%	2,819
May 5, 2026	2.24	2.30	2.20	2.22	2.22	-0.89%	1,446
May 4, 2026	2.44	2.46	2.20	2.24	2.24	-7.44%	7,285
Apr 30, 2026	2.36	2.42	2.32	2.42	2.42	2.54%	1,110
Apr 29, 2026	2.54	2.70	2.36	2.36	2.36	-7.09%	5,247
Apr 28, 2026	2.54	2.86	2.52	2.54	2.54	-1.55%	8,054
Apr 27, 2026	2.54	2.70	2.50	2.58	2.58	3.20%	870
Apr 24, 2026	2.56	2.60	2.38	2.50	2.50	-	3,761
Apr 23, 2026	2.54	2.68	2.48	2.50	2.50	-4.58%	2,673
Apr 22, 2026	2.52	2.74	2.52	2.62	2.62	2.34%	3,020
Apr 21, 2026	2.62	2.62	2.52	2.56	2.56	-1.54%	1,093
Apr 20, 2026	2.76	2.78	2.60	2.60	2.60	-7.14%	4,319
Apr 17, 2026	2.92	2.94	2.80	2.80	2.80	-4.11%	1,515
Apr 16, 2026	2.90	2.94	2.90	2.92	2.92	1.39%	36
Apr 15, 2026	2.80	3.08	2.76	2.88	2.88	1.41%	2,228
Apr 14, 2026	2.86	2.86	2.72	2.84	2.84	2.90%	376