ABRVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	11.13	11.13	11.13	11.13	11.13	-0.09%
Feb 13, 2026	11.14	11.14	11.14	11.14	11.14	0.09%
Feb 12, 2026	11.13	11.13	11.13	11.13	11.13	-1.15%
Feb 11, 2026	11.26	11.26	11.26	11.26	11.26	-0.09%
Feb 10, 2026	11.27	11.27	11.27	11.27	11.27	-0.18%
Feb 9, 2026	11.29	11.29	11.29	11.29	11.29	0.27%
Feb 6, 2026	11.26	11.26	11.26	11.26	11.26	1.53%
Feb 5, 2026	11.09	11.09	11.09	11.09	11.09	-0.89%
Feb 4, 2026	11.19	11.19	11.19	11.19	11.19	-0.36%
Feb 3, 2026	11.23	11.23	11.23	11.23	11.23	-0.62%
Feb 2, 2026	11.30	11.30	11.30	11.30	11.30	0.18%
Jan 30, 2026	11.28	11.28	11.28	11.28	11.28	-0.27%
Jan 29, 2026	11.31	11.31	11.31	11.31	11.31	-0.18%
Jan 28, 2026	11.33	11.33	11.33	11.33	11.33	-
Jan 27, 2026	11.33	11.33	11.33	11.33	11.33	0.44%
Jan 26, 2026	11.28	11.28	11.28	11.28	11.28	0.45%
Jan 23, 2026	11.23	11.23	11.23	11.23	11.23	0.18%
Jan 22, 2026	11.21	11.21	11.21	11.21	11.21	0.36%
Jan 21, 2026	11.17	11.17	11.17	11.17	11.17	0.45%
Jan 20, 2026	11.12	11.12	11.12	11.12	11.12	-1.77%
Jan 16, 2026	11.32	11.32	11.32	11.32	11.32	-0.09%
Jan 15, 2026	11.33	11.33	11.33	11.33	11.33	0.18%
Jan 14, 2026	11.31	11.31	11.31	11.31	11.31	-0.44%
Jan 13, 2026	11.36	11.36	11.36	11.36	11.36	-0.18%
Jan 12, 2026	11.38	11.38	11.38	11.38	11.38	0.18%
Jan 9, 2026	11.36	11.36	11.36	11.36	11.36	0.62%
Jan 8, 2026	11.29	11.29	11.29	11.29	11.29	-0.09%
Jan 7, 2026	11.30	11.30	11.30	11.30	11.30	-0.26%
Jan 6, 2026	11.33	11.33	11.33	11.33	11.33	0.62%
Jan 5, 2026	11.26	11.26	11.26	11.26	11.26	0.63%
Jan 2, 2026	11.19	11.19	11.19	11.19	11.19	0.09%
Dec 31, 2025	11.18	11.18	11.18	11.18	11.18	-0.71%
Dec 30, 2025	11.26	11.26	11.26	11.26	11.26	-1.40%
Dec 29, 2025	11.28	11.28	11.28	11.42	11.28	-0.35%
Dec 26, 2025	11.32	11.32	11.32	11.46	11.32	-0.09%
Dec 24, 2025	11.33	11.33	11.33	11.47	11.33	0.35%
Dec 23, 2025	11.29	11.29	11.29	11.43	11.29	0.44%
Dec 22, 2025	11.24	11.24	11.24	11.38	11.24	0.53%
Dec 19, 2025	11.18	11.18	11.18	11.32	11.18	0.80%
Dec 18, 2025	11.09	11.09	11.09	11.23	11.09	0.72%
Dec 17, 2025	11.01	11.01	11.01	11.15	11.01	-1.06%
Dec 16, 2025	11.13	11.13	11.13	11.27	11.13	-0.35%
Dec 15, 2025	11.17	11.17	11.17	11.31	11.17	-0.09%
Dec 12, 2025	11.18	11.18	11.18	11.32	11.18	-1.05%
Dec 11, 2025	11.30	11.30	11.30	11.44	11.30	0.18%
Dec 10, 2025	11.28	11.28	11.28	11.42	11.28	0.53%
Dec 9, 2025	11.22	11.22	11.22	11.36	11.22	-0.09%
Dec 8, 2025	11.23	11.23	11.23	11.37	11.23	-0.26%
Dec 5, 2025	11.26	11.26	11.26	11.40	11.26	0.09%
Dec 4, 2025	11.25	11.25	11.25	11.39	11.25	0.09%