ABRVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	11.93	11.93	11.93	11.93	11.93	0.68%
Jul 8, 2026	11.85	11.85	11.85	11.85	11.85	-0.25%
Jul 7, 2026	11.88	11.88	11.88	11.88	11.88	-0.50%
Jul 6, 2026	11.94	11.94	11.94	11.94	11.94	0.76%
Jul 2, 2026	11.85	11.85	11.85	11.85	11.85	-0.25%
Jul 1, 2026	11.88	11.88	11.88	11.88	11.88	-
Jun 30, 2026	11.88	11.88	11.88	11.88	11.88	0.51%
Jun 29, 2026	11.82	11.82	11.82	11.82	11.82	1.11%
Jun 26, 2026	11.69	11.69	11.69	11.69	11.69	-0.26%
Jun 25, 2026	11.72	11.72	11.72	11.72	11.72	-0.42%
Jun 24, 2026	11.77	11.77	11.77	11.77	11.77	-0.17%
Jun 23, 2026	11.79	11.79	11.79	11.79	11.79	-0.42%
Jun 22, 2026	11.84	11.84	11.84	11.84	11.84	-0.42%
Jun 18, 2026	11.89	11.89	11.89	11.89	11.89	0.85%
Jun 17, 2026	11.79	11.79	11.79	11.79	11.79	-0.67%
Jun 16, 2026	11.87	11.87	11.87	11.87	11.87	-0.50%
Jun 15, 2026	11.93	11.93	11.93	11.93	11.93	1.27%
Jun 12, 2026	11.78	11.78	11.78	11.78	11.78	-
Jun 11, 2026	11.78	11.78	11.78	11.78	11.78	-0.08%
Jun 10, 2026	11.79	11.79	11.79	11.79	11.79	-1.26%
Jun 9, 2026	11.94	11.94	11.94	11.94	11.94	-0.17%
Jun 8, 2026	11.96	11.96	11.96	11.96	11.96	0.17%
Jun 5, 2026	11.94	11.94	11.94	11.94	11.94	-2.53%
Jun 4, 2026	12.25	12.25	12.25	12.25	12.25	0.33%
Jun 3, 2026	12.21	12.21	12.21	12.21	12.21	-0.73%
Jun 2, 2026	12.30	12.30	12.30	12.30	12.30	0.16%
Jun 1, 2026	12.28	12.28	12.28	12.28	12.28	0.24%
May 29, 2026	12.25	12.25	12.25	12.25	12.25	0.16%
May 28, 2026	12.23	12.23	12.23	12.23	12.23	0.49%
May 27, 2026	12.17	12.17	12.17	12.17	12.17	-0.08%
May 26, 2026	12.18	12.18	12.18	12.18	12.18	0.50%
May 22, 2026	12.12	12.12	12.12	12.12	12.12	0.41%
May 21, 2026	12.07	12.07	12.07	12.07	12.07	0.08%
May 20, 2026	12.06	12.06	12.06	12.06	12.06	0.92%
May 19, 2026	11.95	11.95	11.95	11.95	11.95	-0.67%
May 18, 2026	12.03	12.03	12.03	12.03	12.03	-0.08%
May 15, 2026	12.04	12.04	12.04	12.04	12.04	-1.23%
May 14, 2026	12.19	12.19	12.19	12.19	12.19	0.66%
May 13, 2026	12.11	12.11	12.11	12.11	12.11	0.58%
May 12, 2026	12.04	12.04	12.04	12.04	12.04	-0.17%
May 11, 2026	12.06	12.06	12.06	12.06	12.06	0.25%
May 8, 2026	12.03	12.03	12.03	12.03	12.03	0.75%
May 7, 2026	11.94	11.94	11.94	11.94	11.94	-0.33%
May 6, 2026	11.98	11.98	11.98	11.98	11.98	1.27%
May 5, 2026	11.83	11.83	11.83	11.83	11.83	0.77%
May 4, 2026	11.74	11.74	11.74	11.74	11.74	-0.34%
May 1, 2026	11.78	11.78	11.78	11.78	11.78	0.17%
Apr 30, 2026	11.76	11.76	11.76	11.76	11.76	1.03%
Apr 29, 2026	11.64	11.64	11.64	11.64	11.64	-
Apr 28, 2026	11.64	11.64	11.64	11.64	11.64	-0.51%