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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	100,000	101,300	101,300	104,900	100,000	642,355
November 06, 2025	105,000	104,400	104,400	109,000	103,000	808,381
November 05, 2025	111,900	103,800	103,800	111,900	101,400	1.44M
November 04, 2025	100,700	111,200	111,200	114,000	99,500	2.09M
November 03, 2025	102,100	103,300	103,300	103,400	97,800	877,064
October 31, 2025	94,900	99,500	99,500	100,000	93,700	1.29M
October 30, 2025	94,000	93,000	93,000	94,900	91,100	493,054
October 29, 2025	94,500	93,000	93,000	94,600	91,800	586,008
October 28, 2025	96,700	95,500	95,500	96,900	92,100	808,023
October 27, 2025	86,600	94,400	94,400	94,900	85,000	1.31M
October 24, 2025	86,300	84,800	84,800	86,400	84,400	365,088
October 23, 2025	86,300	85,000	85,000	86,800	84,100	378,473
October 22, 2025	86,800	86,300	86,300	89,000	85,500	479,693
October 21, 2025	89,300	87,500	87,500	89,300	85,400	536,763
October 20, 2025	87,900	87,500	87,500	89,600	86,500	463,716
October 17, 2025	86,300	85,800	85,800	89,400	84,600	634,570
October 16, 2025	91,100	86,300	86,300	91,600	85,100	1.19M
October 15, 2025	91,000	90,100	90,100	91,100	88,600	443,064
October 14, 2025	92,000	90,000	90,000	93,200	88,500	584,313
October 13, 2025	91,000	91,100	91,100	94,400	90,600	405,749
October 10, 2025	95,600	93,900	93,900	95,600	92,100	486,803
October 02, 2025	96,300	95,400	95,400	96,700	93,500	514,428
October 01, 2025	93,300	95,000	95,000	96,200	93,100	451,029
September 30, 2025	93,300	92,400	92,400	93,700	91,400	273,829
September 29, 2025	93,300	93,300	93,300	93,900	91,100	313,801
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

ABL Bio Inc. (298380.KQ) KOE