Autobio Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.73	41.89	41.02	41.13	41.13	-1.41%	3,126,919
Sep 11, 2025	41.23	41.78	40.65	41.72	41.72	0.99%	3,566,320
Sep 10, 2025	42.11	42.28	41.30	41.31	41.31	-1.92%	2,945,863
Sep 9, 2025	42.36	42.37	41.79	42.12	42.12	-0.57%	3,777,445
Sep 8, 2025	40.55	42.36	40.31	42.36	42.36	4.46%	7,113,884
Sep 5, 2025	40.40	40.58	40.10	40.55	40.55	0.55%	2,855,230
Sep 4, 2025	40.81	40.90	39.91	40.33	40.33	-1.22%	3,372,064
Sep 3, 2025	41.15	41.35	40.65	40.83	40.83	-0.39%	2,368,979
Sep 2, 2025	41.51	41.66	40.76	40.99	40.99	-1.25%	2,537,674
Sep 1, 2025	40.60	41.52	40.47	41.51	41.51	2.32%	3,982,045
Aug 29, 2025	40.80	40.94	40.51	40.57	40.57	-0.59%	3,061,984
Aug 28, 2025	40.98	41.36	39.80	40.81	40.81	-0.49%	4,802,055
Aug 27, 2025	42.28	42.29	41.00	41.01	41.01	-2.73%	4,535,159
Aug 26, 2025	42.35	42.47	42.11	42.16	42.16	-0.71%	3,109,092
Aug 25, 2025	41.95	42.59	41.90	42.46	42.46	1.24%	5,057,656
Aug 22, 2025	42.50	42.66	41.46	41.94	41.94	-0.02%	4,637,581
Aug 21, 2025	41.68	42.12	41.60	41.95	41.95	0.31%	4,042,263
Aug 20, 2025	41.21	41.85	40.89	41.82	41.82	1.38%	3,776,698
Aug 19, 2025	41.49	41.80	41.23	41.25	41.25	-0.55%	3,586,917
Aug 18, 2025	41.60	42.08	41.31	41.48	41.48	-0.36%	4,017,541
Aug 15, 2025	41.11	41.65	41.04	41.63	41.63	1.19%	3,039,386
Aug 14, 2025	42.12	42.14	41.13	41.14	41.14	-2.42%	5,481,745
Aug 13, 2025	42.20	42.34	41.80	42.16	42.16	-0.28%	4,257,141
Aug 12, 2025	42.23	42.66	41.99	42.28	42.28	-0.14%	4,905,218
Aug 11, 2025	40.92	42.58	40.80	42.34	42.34	3.39%	7,070,222
Aug 8, 2025	41.23	41.88	40.48	40.95	40.95	-0.68%	6,210,046
Aug 7, 2025	40.16	42.75	40.16	41.23	41.23	2.77%	9,044,008
Aug 6, 2025	40.38	40.65	39.92	40.12	40.12	-0.67%	2,478,240
Aug 5, 2025	40.45	40.95	40.31	40.39	40.39	-0.12%	3,431,380
Aug 4, 2025	40.00	40.46	39.46	40.44	40.44	1.02%	3,411,632
Aug 1, 2025	39.79	40.60	39.76	40.03	40.03	0.63%	2,705,909
Jul 31, 2025	40.50	40.50	39.63	39.78	39.78	-1.34%	4,153,120
Jul 30, 2025	40.13	40.95	39.80	40.32	40.32	0.05%	3,938,338
Jul 29, 2025	40.30	40.54	39.86	40.30	40.30	0.25%	3,686,310
Jul 28, 2025	40.29	40.78	40.00	40.20	40.20	-0.25%	3,525,613
Jul 25, 2025	39.99	40.96	39.76	40.30	40.30	1.08%	6,692,877
Jul 24, 2025	38.64	40.40	38.64	39.87	39.87	3.32%	6,367,678
Jul 23, 2025	38.59	39.00	38.53	38.59	38.59	-	2,936,282
Jul 22, 2025	38.50	38.59	38.31	38.59	38.59	0.36%	2,244,243
Jul 21, 2025	38.29	38.59	38.23	38.45	38.45	0.42%	2,501,448
Jul 18, 2025	38.15	38.31	37.91	38.29	38.29	0.63%	2,846,130
Jul 17, 2025	38.00	38.18	37.85	38.05	38.05	0.16%	1,919,630
Jul 16, 2025	37.60	38.10	37.57	37.99	37.99	1.12%	2,723,735
Jul 15, 2025	37.87	37.96	37.36	37.57	37.57	-1.13%	2,628,785
Jul 14, 2025	37.89	38.05	37.85	38.00	38.00	0.40%	2,702,430
Jul 11, 2025	37.74	37.94	37.67	37.85	37.85	0.29%	2,147,745
Jul 10, 2025	37.69	37.80	37.61	37.74	37.74	0.16%	1,410,830
Jul 9, 2025	37.84	37.88	37.61	37.68	37.68	-0.32%	1,971,860
Jul 8, 2025	37.79	38.22	37.69	37.80	37.80	-0.29%	3,067,985
Jul 7, 2025	37.70	37.96	37.48	37.91	37.91	0.88%	2,632,918