Autobio Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	31.06	31.15	30.44	30.58	30.58	-1.39%	2,355,520
Jun 3, 2026	31.82	31.97	31.00	31.01	31.01	-2.51%	2,478,220
Jun 2, 2026	32.12	32.35	31.81	31.81	31.81	-1.00%	2,407,186
Jun 1, 2026	32.20	32.30	31.75	32.13	32.13	-0.25%	3,111,826
May 29, 2026	32.56	33.64	32.50	33.52	32.21	2.95%	3,947,995
May 28, 2026	33.00	33.02	32.13	32.56	31.29	-1.42%	2,131,790
May 27, 2026	33.00	33.12	32.45	33.03	31.74	-	2,310,300
May 26, 2026	32.88	33.17	32.53	33.03	31.74	0.21%	2,020,640
May 25, 2026	32.71	33.13	32.49	32.96	31.67	1.42%	2,136,700
May 22, 2026	33.34	33.34	32.32	32.50	31.23	-1.90%	3,597,414
May 21, 2026	33.32	33.98	33.07	33.13	31.84	-0.57%	3,347,044
May 20, 2026	34.61	34.70	32.93	33.32	32.02	-3.42%	4,843,680
May 19, 2026	33.43	35.05	33.43	34.50	33.15	2.99%	5,373,004
May 18, 2026	33.41	33.96	33.26	33.50	32.19	-0.27%	2,281,620
May 15, 2026	34.00	34.18	33.43	33.59	32.28	-0.89%	2,377,090
May 14, 2026	34.53	34.53	33.84	33.89	32.57	-1.51%	2,263,488
May 13, 2026	34.60	34.84	34.26	34.41	33.07	-0.81%	2,206,540
May 12, 2026	34.85	34.92	34.60	34.69	33.33	-0.89%	2,765,552
May 11, 2026	34.12	35.07	33.91	35.00	33.63	2.61%	4,863,780
May 8, 2026	33.48	34.69	33.47	34.11	32.78	1.73%	3,376,114
May 7, 2026	33.66	33.71	33.41	33.53	32.22	-0.15%	1,775,806
May 6, 2026	33.50	33.85	33.45	33.58	32.27	0.24%	1,890,830
Apr 30, 2026	33.86	33.92	33.48	33.50	32.19	-1.06%	1,823,823
Apr 29, 2026	33.50	33.98	33.47	33.86	32.54	1.01%	1,423,790
Apr 28, 2026	33.52	34.01	33.45	33.52	32.21	0.06%	2,002,168
Apr 27, 2026	33.46	33.78	33.46	33.50	32.19	-0.21%	1,631,099
Apr 24, 2026	33.91	34.00	33.46	33.57	32.26	-1.00%	1,744,260
Apr 23, 2026	34.42	35.02	33.72	33.91	32.58	-2.19%	3,526,803
Apr 22, 2026	34.35	34.75	34.27	34.67	33.32	0.64%	1,698,100
Apr 21, 2026	34.04	34.71	34.00	34.45	33.10	1.20%	1,731,223
Apr 20, 2026	33.95	34.25	33.94	34.04	32.71	-0.32%	1,532,804
Apr 17, 2026	34.33	34.35	33.98	34.15	32.82	-0.44%	1,266,660
Apr 16, 2026	34.52	34.52	34.21	34.30	32.96	-0.35%	1,452,860
Apr 15, 2026	34.33	34.62	34.20	34.42	33.07	0.73%	1,618,326
Apr 14, 2026	34.01	34.20	33.68	34.17	32.83	1.03%	1,587,200
Apr 13, 2026	34.52	34.52	33.81	33.82	32.50	-2.06%	1,744,106
Apr 10, 2026	34.50	35.06	34.37	34.53	33.18	0.32%	1,979,050
Apr 9, 2026	34.77	35.12	34.40	34.42	33.07	-1.52%	1,775,340
Apr 8, 2026	34.88	34.99	34.56	34.95	33.58	1.01%	2,714,680
Apr 7, 2026	33.93	34.69	33.66	34.60	33.25	1.82%	1,833,640
Apr 3, 2026	34.28	34.45	33.73	33.98	32.65	-1.48%	1,941,724
Apr 2, 2026	34.29	34.69	34.13	34.49	33.14	0.41%	3,123,990
Apr 1, 2026	33.84	34.39	33.33	34.35	33.01	2.69%	3,449,698
Mar 31, 2026	33.52	33.86	33.38	33.45	32.14	-0.27%	2,207,578
Mar 30, 2026	33.13	33.70	33.04	33.54	32.23	0.51%	1,554,042
Mar 27, 2026	32.71	33.41	32.55	33.37	32.07	1.80%	1,942,070
Mar 26, 2026	33.22	33.46	32.76	32.78	31.50	-1.32%	1,455,719
Mar 25, 2026	33.15	33.43	33.15	33.22	31.92	0.24%	1,417,804
Mar 24, 2026	33.40	33.43	32.91	33.14	31.84	1.16%	1,485,637
Mar 23, 2026	34.05	34.08	32.67	32.76	31.48	-4.35%	2,876,011