ABL Bio Inc. - 298380.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	93,100	92,200	92,200	93,800	90,800	652,418
September 25, 2025	98,500	93,300	93,300	98,700	91,100	1.41M
September 24, 2025	106,300	98,800	98,800	107,300	97,000	1.44M
September 23, 2025	108,300	107,900	107,900	112,300	105,100	735,234
September 22, 2025	108,600	108,500	108,500	108,900	105,400	538,454
September 19, 2025	99,400	108,300	108,300	109,700	99,200	1.82M
September 18, 2025	101,500	100,400	100,400	101,900	98,500	489,613
September 17, 2025	102,400	99,900	99,900	103,600	99,500	631,128
September 16, 2025	103,600	101,300	101,300	103,800	99,600	671,604
September 15, 2025	104,600	104,200	104,200	106,100	101,700	636,787
September 12, 2025	106,400	105,300	105,300	106,500	103,700	479,617
September 11, 2025	101,900	105,400	105,400	107,300	99,000	1.16M
September 10, 2025	102,500	102,900	102,900	103,300	100,800	538,089
September 09, 2025	100,600	102,900	102,900	103,500	99,100	714,409
September 08, 2025	104,200	100,300	100,300	104,300	99,100	930,274
September 05, 2025	96,000	103,000	103,000	104,100	96,000	2.02M
September 04, 2025	96,000	95,500	95,500	97,700	94,800	533,394
September 03, 2025	92,800	96,900	96,900	98,000	90,900	1.2M
September 02, 2025	91,900	93,000	93,000	94,000	88,900	713,189
September 01, 2025	91,200	90,500	90,500	95,800	89,000	1.71M
August 29, 2025	94,700	91,600	91,600	95,300	90,800	709,232
August 28, 2025	95,200	94,400	94,400	97,400	93,000	600,454
August 27, 2025	93,500	94,800	94,800	95,800	92,100	745,180
August 26, 2025	87,000	94,400	94,400	96,800	85,800	2.43M
August 25, 2025	85,400	88,800	88,800	90,200	84,900	1.45M
August 22, 2025	81,800	81,800	81,800	83,300	80,100	617,891
August 21, 2025	81,600	81,100	81,100	83,900	80,500	735,884
August 20, 2025	80,000	80,900	80,900	81,800	78,200	977,264
August 19, 2025	88,600	83,100	83,100	88,800	82,100	1.43M
August 18, 2025	87,500	89,700	89,700	91,200	85,500	1.42M
August 14, 2025	83,700	87,400	87,400	90,500	81,800	3.22M
August 13, 2025	80,300	81,600	81,600	82,700	78,200	1.53M
August 12, 2025	79,900	77,200	77,200	81,600	77,100	1.33M
August 11, 2025	73,300	77,500	77,500	77,800	71,600	749,400
August 08, 2025	73,900	74,500	74,500	75,600	72,900	430,288
August 07, 2025	75,700	74,100	74,100	75,700	72,500	815,651
August 06, 2025	73,500	76,600	76,600	77,800	73,200	1.02M
August 05, 2025	74,900	75,300	75,300	77,000	73,100	1.35M
August 04, 2025	72,400	71,700	71,700	72,600	70,200	698,109
August 01, 2025	71,500	70,200	70,200	72,400	69,800	798,904
July 31, 2025	75,800	74,400	74,400	75,900	72,500	893,543
July 30, 2025	78,900	73,800	73,800	79,000	73,700	1.1M
July 29, 2025	79,700	77,900	77,900	80,400	76,800	1.02M
July 28, 2025	83,300	81,300	81,300	84,900	80,000	1.31M
July 25, 2025	87,000	83,800	83,800	87,500	82,400	1.42M
July 24, 2025	74,600	88,600	88,600	93,900	74,500	6.01M
July 23, 2025	71,900	75,200	75,200	76,300	70,300	1.08M
July 22, 2025	71,300	71,000	71,000	73,200	69,900	448,611
July 21, 2025	73,100	71,300	71,300	73,400	70,100	598,698
July 18, 2025	74,500	74,300	74,300	76,100	72,100	888,137
July 17, 2025	71,200	73,000	73,000	73,400	69,800	1.12M
July 16, 2025	70,300	70,100	70,100	70,600	67,900	832,232
July 15, 2025	66,600	72,100	72,100	73,200	66,100	1.74M
July 14, 2025	68,600	65,300	65,300	68,800	63,300	781,424
July 11, 2025	67,500	68,800	68,800	71,000	66,800	656,584
July 10, 2025	68,000	68,000	68,000	70,500	66,500	866,585
July 09, 2025	63,500	66,200	66,200	67,300	62,800	697,721
July 08, 2025	61,200	63,500	63,500	64,900	61,000	575,158
July 07, 2025	60,800	61,800	61,800	63,000	60,700	751,242
July 04, 2025	70,000	63,000	63,000	70,500	62,000	1.68M

ABL Bio Inc. (298380.KQ) KOE