EPA:ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.46	2.50	2.42	2.42	2.42	-	3,241
Jul 30, 2026	2.44	2.44	2.42	2.42	2.42	-1.63%	1,614
Jul 29, 2026	2.36	2.46	2.30	2.46	2.46	2.50%	2,836
Jul 28, 2026	2.46	2.46	2.38	2.40	2.40	-	2,751
Jul 27, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	3,104
Jul 24, 2026	2.50	2.52	2.34	2.50	2.50	-	2,847
Jul 23, 2026	2.52	2.52	2.42	2.50	2.50	6.84%	6,147
Jul 22, 2026	2.54	2.54	2.30	2.34	2.34	-2.50%	5,809
Jul 21, 2026	2.38	2.46	2.24	2.40	2.40	1.69%	2,969
Jul 20, 2026	2.32	2.40	2.18	2.36	2.36	0.85%	64,901
Jul 17, 2026	2.38	2.40	2.28	2.34	2.34	0.86%	8,870
Jul 16, 2026	2.50	2.50	2.32	2.32	2.32	-7.20%	4,195
Jul 15, 2026	2.50	2.50	2.40	2.50	2.50	-	4,578
Jul 14, 2026	2.54	2.54	2.40	2.50	2.50	-	1,587
Jul 13, 2026	2.60	2.60	2.40	2.50	2.50	-0.79%	8,053
Jul 10, 2026	2.50	2.60	2.46	2.52	2.52	0.80%	2,305
Jul 9, 2026	2.60	2.60	2.42	2.50	2.50	-1.57%	7,416
Jul 8, 2026	2.62	2.62	2.44	2.54	2.54	-1.55%	3,611
Jul 7, 2026	2.68	2.68	2.56	2.58	2.58	-3.73%	1,084
Jul 6, 2026	2.66	2.68	2.60	2.68	2.68	0.75%	1,145
Jul 3, 2026	2.62	2.66	2.54	2.66	2.66	5.14%	5,087
Jul 2, 2026	2.78	2.78	2.60	2.64	2.53	-5.04%	67,260
Jul 1, 2026	2.96	2.96	2.68	2.78	2.66	-	7,954
Jun 30, 2026	2.52	2.78	2.52	2.78	2.66	11.20%	8,384
Jun 29, 2026	2.52	2.52	2.44	2.50	2.40	2.46%	4,358
Jun 26, 2026	2.36	2.46	2.32	2.44	2.34	1.67%	12,051
Jun 25, 2026	2.44	2.52	2.20	2.40	2.30	-0.83%	15,179
Jun 24, 2026	2.56	2.78	2.42	2.42	2.32	-6.20%	8,251
Jun 23, 2026	2.72	2.74	2.58	2.58	2.47	-3.01%	4,435
Jun 22, 2026	2.66	2.66	2.64	2.66	2.55	0.76%	4,328
Jun 19, 2026	2.54	2.64	2.48	2.64	2.53	9.09%	12,464
Jun 18, 2026	2.40	2.64	2.36	2.42	2.32	0.83%	20,504
Jun 17, 2026	2.42	2.48	2.38	2.40	2.30	-	9,299
Jun 16, 2026	2.64	2.64	2.38	2.40	2.30	-4.76%	20,402
Jun 15, 2026	2.88	2.88	2.52	2.52	2.42	-7.35%	28,332
Jun 12, 2026	2.64	2.90	2.56	2.72	2.61	5.43%	45,090
Jun 11, 2026	2.50	2.60	2.46	2.58	2.47	-0.77%	7,721
Jun 10, 2026	2.62	2.66	2.48	2.60	2.49	-0.76%	10,275
Jun 9, 2026	2.78	2.82	2.60	2.62	2.51	-3.68%	5,032
Jun 8, 2026	2.74	2.86	2.72	2.72	2.61	-2.16%	8,215
Jun 5, 2026	2.78	2.92	2.76	2.78	2.66	-4.14%	13,262
Jun 4, 2026	3.04	3.08	2.86	2.90	2.78	-6.45%	16,119
Jun 3, 2026	3.32	3.32	3.10	3.10	2.97	-7.19%	74,179
Jun 2, 2026	3.42	3.44	3.20	3.34	3.20	4.37%	18,332
Jun 1, 2026	3.46	3.46	3.20	3.20	3.07	-6.43%	20,517
May 29, 2026	3.62	3.80	3.40	3.42	3.28	-2.29%	28,640
May 28, 2026	3.10	3.60	3.10	3.50	3.35	14.38%	34,130
May 27, 2026	3.28	3.28	3.02	3.06	2.93	-6.71%	15,452
May 26, 2026	3.46	3.46	3.28	3.28	3.14	-1.80%	62,461
May 25, 2026	3.44	3.50	3.34	3.34	3.20	-4.57%	6,508