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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	199,300	201,750	201,750	204,500	198,100	649,297
December 03, 2025	200,000	201,000	201,000	204,000	195,500	737,733
December 02, 2025	193,000	199,900	199,900	201,000	191,900	1.2M
December 01, 2025	188,900	195,900	195,900	198,300	187,700	1.45M
November 28, 2025	180,100	188,000	188,000	190,600	176,500	2.5M
November 27, 2025	173,000	174,800	174,800	176,500	170,600	715,926
November 26, 2025	169,200	173,400	173,400	173,500	167,000	860,936
November 25, 2025	173,600	166,300	166,300	176,400	165,000	995,863
November 24, 2025	181,900	173,100	173,100	182,000	171,600	1.05M
November 21, 2025	170,800	178,800	178,800	180,000	170,400	1.4M
November 20, 2025	169,900	177,300	177,300	181,800	166,000	1.74M
November 19, 2025	166,700	169,900	169,900	172,300	157,200	1.72M
November 18, 2025	173,800	166,600	166,600	176,200	166,100	1.7M
November 17, 2025	171,500	176,000	176,000	184,800	170,500	2.19M
November 14, 2025	163,500	174,200	174,200	195,500	155,900	6.18M
November 13, 2025	153,000	163,500	163,500	164,700	153,000	6.7M
November 12, 2025	100,000	126,700	126,700	126,700	99,100	759,562
November 11, 2025	100,000	97,500	97,500	100,500	95,600	791,266
November 10, 2025	102,000	100,500	100,500	103,500	99,200	469,350
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

ABL Bio Inc. (298380.KQ) KOE