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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	68,500	70,700	70,700	72,400	67,800	1.1M
July 02, 2025	69,500	68,200	68,200	70,500	66,000	903,328
July 01, 2025	67,500	66,800	66,800	67,900	65,500	505,747
June 30, 2025	66,800	67,200	67,200	69,100	66,300	756,172
June 27, 2025	65,400	65,500	65,500	67,800	64,800	554,308
June 26, 2025	70,600	66,000	66,000	71,100	63,600	1.24M
June 25, 2025	66,800	66,300	66,300	67,700	65,900	514,923
June 24, 2025	69,500	67,300	67,300	70,100	66,500	590,028
June 23, 2025	68,800	68,100	68,100	69,500	67,100	660,702
June 20, 2025	72,700	70,200	70,200	72,700	69,800	591,765
June 19, 2025	71,000	71,000	71,000	71,400	69,600	467,298
June 18, 2025	72,200	70,200	70,200	73,300	70,000	896,962
June 17, 2025	74,500	73,200	73,200	74,800	72,600	520,603
June 16, 2025	73,700	74,000	74,000	76,700	73,400	730,836
June 13, 2025	79,900	74,300	74,300	80,100	72,500	1.52M
June 12, 2025	79,500	80,000	80,000	82,200	79,300	684,040
June 11, 2025	79,500	79,700	79,700	82,300	78,200	894,819
June 10, 2025	79,200	78,700	78,700	80,400	78,300	602,942
June 09, 2025	75,700	79,600	79,600	80,600	74,100	1.07M
June 05, 2025	75,900	75,700	75,700	78,900	75,100	816,338
June 04, 2025	79,400	76,400	76,400	79,600	74,300	1.24M
June 02, 2025	79,700	80,700	80,700	81,500	78,000	642,796
May 30, 2025	80,700	80,600	80,600	83,500	78,600	1.45M
May 29, 2025	80,400	77,800	77,800	80,900	75,900	1.18M
May 28, 2025	81,200	79,700	79,700	83,100	78,900	1.3M
May 27, 2025	68,200	82,600	82,600	84,000	67,600	4.13M
May 26, 2025	63,800	67,400	67,400	67,500	63,200	876,502
May 23, 2025	65,200	64,300	64,300	65,600	62,600	557,161
May 22, 2025	65,100	65,900	65,900	66,500	64,100	497,563

ABL Bio Inc. (298380.KQ) KOE