NasdaqGM - Nasdaq Real Time Price USD

Abpro Holdings, Inc. (ABP)

Compare
2.0700 +0.5800 (+38.93%)
At close: December 20 at 4:00:03 PM EST
1.9001 -0.17 (-8.21%)
After hours: 7:59:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 1.4100 3.9900 1.3800 2.0700 2.0700 17,796,700
Dec 19, 2024 1.4900 2.2200 0.9500 1.4900 1.4900 17,037,200
Dec 18, 2024 1.3000 1.3000 1.0900 1.1000 1.1000 20,800
Dec 17, 2024 1.3000 1.3990 1.2200 1.2300 1.2300 8,100
Dec 16, 2024 1.7200 1.7200 1.1900 1.2800 1.2800 60,600
Dec 13, 2024 1.6700 1.7500 1.5200 1.5300 1.5300 16,500
Dec 12, 2024 1.7910 1.7950 1.5500 1.6000 1.6000 21,100
Dec 11, 2024 1.6600 1.7400 1.5800 1.5800 1.5800 18,200
Dec 10, 2024 1.7700 1.7800 1.5500 1.7800 1.7800 34,500
Dec 9, 2024 1.5700 1.8800 1.4300 1.8300 1.8300 57,300
Dec 6, 2024 1.5200 1.6400 1.4100 1.5300 1.5300 105,700
Dec 5, 2024 2.0100 2.1000 1.4200 1.5500 1.5500 298,500
Dec 4, 2024 2.5000 2.6950 2.0500 2.1300 2.1300 81,300
Dec 3, 2024 2.6300 2.6400 2.3000 2.4100 2.4100 18,200
Dec 2, 2024 2.7400 3.1000 2.6000 2.6300 2.6300 13,500
Nov 29, 2024 2.6100 3.2700 2.6100 2.7000 2.7000 9,600
Nov 27, 2024 2.8800 2.8800 2.5000 2.6800 2.6800 40,600
Nov 26, 2024 2.9300 3.3500 2.8700 2.9000 2.9000 76,900
Nov 25, 2024 2.9700 3.0570 2.8900 2.9500 2.9500 6,500
Nov 22, 2024 3.2400 3.4100 2.9050 3.1050 3.1050 20,200
Nov 21, 2024 3.3400 3.6700 3.0900 3.1800 3.1800 35,700
Nov 20, 2024 3.9900 3.9900 3.3800 3.4100 3.4100 10,500
Nov 19, 2024 3.3620 4.0100 3.2000 3.6300 3.6300 13,000
Nov 18, 2024 3.3000 3.6000 3.1800 3.3980 3.3980 16,000
Nov 15, 2024 4.2200 4.6450 3.2300 3.7100 3.7100 65,000
Nov 14, 2024 5.2000 8.8000 4.2400 4.9900 4.9900 153,600
Nov 13, 2024 5.7700 5.7700 5.7700 5.7700 5.7700 -
Nov 12, 2024 11.1150 11.1900 5.7500 5.7700 5.7700 162,500
Nov 11, 2024 11.7700 11.7700 10.4700 10.9000 10.9000 211,500
Nov 8, 2024 10.7410 12.3800 10.0000 10.7000 10.7000 20,600
Nov 7, 2024 10.1210 11.0000 10.0800 10.0800 10.0800 2,300
Nov 6, 2024 11.1800 13.0000 9.5800 10.1000 10.1000 49,500
Nov 5, 2024 11.4270 11.4270 11.0100 11.1400 11.1400 400
Nov 4, 2024 11.2850 11.5700 11.2850 11.4900 11.4900 1,200
Nov 1, 2024 11.5900 11.5900 11.5500 11.5500 11.5500 17,500
Oct 31, 2024 11.6100 11.6200 11.3500 11.3500 11.3500 5,600
Oct 30, 2024 11.7400 11.7400 11.6900 11.6900 11.6900 600
Oct 29, 2024 11.6000 11.8000 11.6000 11.6000 11.6000 11,200
Oct 28, 2024 11.2800 11.6000 11.2300 11.5470 11.5470 74,200
Oct 25, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 300
Oct 24, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 -
Oct 23, 2024 11.1600 11.1600 11.1600 11.1600 11.1600 100
Oct 22, 2024 11.2000 11.2000 11.1700 11.1790 11.1790 2,300
Oct 21, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 300
Oct 18, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Oct 17, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Oct 16, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Oct 15, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Oct 14, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Oct 11, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Oct 10, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Oct 9, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Oct 8, 2024 11.1600 11.2100 11.0800 11.1000 11.1000 3,700
Oct 7, 2024 11.1300 11.1600 11.1200 11.1600 11.1600 1,000
Oct 4, 2024 11.2000 11.2000 11.2000 11.2000 11.2000 -
Oct 3, 2024 11.2000 11.2000 11.2000 11.2000 11.2000 200
Oct 2, 2024 11.2000 11.2000 11.2000 11.2000 11.2000 -
Oct 1, 2024 11.2000 11.2000 11.2000 11.2000 11.2000 -
Sep 30, 2024 11.0800 11.4000 11.0600 11.2000 11.2000 7,600
Sep 27, 2024 11.0500 11.2000 11.0500 11.0500 11.0500 10,000
Sep 26, 2024 11.0500 11.2500 11.0400 11.1370 11.1370 8,600
Sep 25, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 500
Sep 24, 2024 11.0600 11.0600 11.0500 11.0600 11.0600 2,900
Sep 23, 2024 11.2300 11.3000 11.0300 11.0300 11.0300 1,100
Sep 20, 2024 11.5000 12.6000 11.2600 11.5700 11.5700 7,500
Sep 19, 2024 11.3000 11.3200 11.3000 11.3200 11.3200 2,600
Sep 18, 2024 11.2500 11.7500 11.2500 11.2500 11.2500 3,000
Sep 17, 2024 11.3000 11.9000 11.0200 11.2400 11.2400 7,200
Sep 16, 2024 12.3000 12.3000 11.1800 11.4200 11.4200 9,600
Sep 13, 2024 12.4000 12.4000 11.5000 11.5750 11.5750 6,900
Sep 12, 2024 10.8000 12.4700 10.8000 11.6000 11.6000 11,600
Sep 11, 2024 11.2100 11.2100 11.2100 11.2100 11.2100 -
Sep 10, 2024 11.2100 11.2100 11.2100 11.2100 11.2100 -
Sep 9, 2024 11.2000 11.2400 11.1500 11.2100 11.2100 8,200
Sep 6, 2024 11.1800 11.2200 11.1800 11.2200 11.2200 5,800
Sep 5, 2024 11.2400 11.2400 11.1400 11.1800 11.1800 71,700
Sep 4, 2024 11.1500 11.1500 11.0000 11.1300 11.1300 3,000
Sep 3, 2024 11.1100 11.1100 10.9200 10.9200 10.9200 400
Aug 30, 2024 11.1900 11.2000 10.9860 10.9860 10.9860 16,000
Aug 29, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 100
Aug 28, 2024 10.9900 10.9900 10.9900 10.9900 10.9900 400
Aug 27, 2024 11.0500 11.0700 11.0500 11.0700 11.0700 300
Aug 26, 2024 11.0000 11.1000 11.0000 11.0500 11.0500 2,000
Aug 23, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Aug 22, 2024 11.0500 11.1000 11.0500 11.1000 11.1000 3,000
Aug 21, 2024 11.0500 11.1000 10.9250 11.1000 11.1000 9,300
Aug 20, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Aug 19, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 700
Aug 16, 2024 10.9900 11.0000 10.8900 10.9900 10.9900 4,500
Aug 15, 2024 10.9000 11.0000 10.9000 11.0000 11.0000 2,900
Aug 14, 2024 10.9500 11.3000 10.9100 11.2700 11.2700 7,000
Aug 13, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Aug 12, 2024 10.9900 11.0000 10.9900 11.0000 11.0000 1,700
Aug 9, 2024 10.9000 11.5800 10.9000 11.0200 11.0200 6,900
Aug 8, 2024 10.9000 11.3650 10.9000 10.9900 10.9900 3,300
Aug 7, 2024 11.1080 11.1080 10.9550 11.0100 11.0100 5,800
Aug 6, 2024 10.9900 11.1400 10.9000 11.0000 11.0000 13,400
Aug 5, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 3,100
Aug 2, 2024 10.9800 11.0500 10.9800 11.0000 11.0000 2,100
Aug 1, 2024 11.0100 11.0200 10.9700 11.0000 11.0000 4,000
Jul 31, 2024 11.0300 11.0300 11.0300 11.0300 11.0300 5,700
Jul 30, 2024 11.0200 11.1100 10.9500 11.0700 11.0700 16,700
Jul 29, 2024 11.0800 11.0800 10.9600 10.9950 10.9950 4,500
Jul 26, 2024 11.2000 11.2000 10.9000 10.9500 10.9500 55,200
Jul 25, 2024 11.0000 11.0000 10.9100 11.0000 11.0000 3,300
Jul 24, 2024 11.0900 11.3000 11.0900 11.1000 11.1000 3,600
Jul 23, 2024 11.1300 11.4550 10.9000 10.9500 10.9500 16,900
Jul 22, 2024 11.3000 11.4700 10.9500 11.4700 11.4700 3,400
Jul 19, 2024 11.5000 11.5000 10.9500 10.9500 10.9500 3,700
Jul 18, 2024 11.6250 11.6250 10.9500 10.9500 10.9500 5,000
Jul 17, 2024 11.9000 11.9000 10.9200 11.0250 11.0250 19,100
Jul 16, 2024 10.8600 10.8600 10.8600 10.8600 10.8600 100
Jul 15, 2024 12.3900 12.3900 12.3900 12.3900 12.3900 -
Jul 12, 2024 12.3900 12.3900 12.3900 12.3900 12.3900 2,800
Jul 11, 2024 12.3900 12.3900 12.3900 12.3900 12.3900 -
Jul 10, 2024 12.3900 12.3900 12.3900 12.3900 12.3900 -
Jul 9, 2024 12.3900 12.3900 12.3900 12.3900 12.3900 -
Jul 8, 2024 12.3900 12.3900 12.3900 12.3900 12.3900 -
Jul 5, 2024 12.3900 12.3900 12.3900 12.3900 12.3900 300
Jul 3, 2024 11.8000 11.8000 11.8000 11.8000 11.8000 900
Jul 2, 2024 11.8000 11.8000 11.8000 11.8000 11.8000 -
Jul 1, 2024 11.3600 11.8000 11.3600 11.8000 11.8000 1,900
Jun 28, 2024 11.4600 11.4600 11.4600 11.4600 11.4600 -
Jun 27, 2024 11.4600 11.4600 11.4600 11.4600 11.4600 -
Jun 26, 2024 11.4600 11.4600 11.4600 11.4600 11.4600 -
Jun 25, 2024 11.4600 11.4600 11.4600 11.4600 11.4600 -
Jun 24, 2024 10.9000 11.4600 10.9000 11.4600 11.4600 200
Jun 21, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Jun 20, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Jun 18, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Jun 17, 2024 11.4900 11.5000 11.1500 11.1500 11.1500 500
Jun 14, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Jun 13, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Jun 12, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Jun 11, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Jun 10, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Jun 7, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 500
Jun 6, 2024 11.3700 11.3700 10.8000 10.8300 10.8300 700
Jun 5, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
Jun 4, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
Jun 3, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
May 31, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
May 30, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
May 29, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 100
May 28, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 100
May 24, 2024 10.9900 11.0900 10.9200 11.0400 11.0400 1,500
May 23, 2024 11.4200 11.4200 11.4200 11.4200 11.4200 -
May 22, 2024 11.4200 11.4200 11.4200 11.4200 11.4200 -
May 21, 2024 11.4200 11.4200 11.4200 11.4200 11.4200 -
May 20, 2024 11.4200 11.4200 11.4200 11.4200 11.4200 -
May 17, 2024 11.4200 11.4200 11.4200 11.4200 11.4200 200
May 16, 2024 11.1000 11.1000 10.7700 10.7700 10.7700 6,600
May 15, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 200
May 14, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 -
May 13, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 -
May 10, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 100
May 9, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 -
May 8, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 -
May 7, 2024 11.5000 11.5000 10.7000 10.9500 10.9500 5,700
May 6, 2024 11.7300 11.7500 10.8500 11.4000 11.4000 5,200
May 3, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
May 2, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
May 1, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 30, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 29, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 26, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 25, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 400
Apr 24, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 23, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 22, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 19, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 18, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 -
Apr 17, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 15,000
Apr 16, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 5,000
Apr 15, 2024 10.7700 10.7700 10.7700 10.7700 10.7700 5,200
Apr 12, 2024 10.8040 10.8040 10.8040 10.8040 10.8040 400
Apr 11, 2024 10.7400 10.7400 10.7400 10.7400 10.7400 200
Apr 10, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Apr 9, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Apr 8, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Apr 5, 2024 10.7300 10.7300 10.7200 10.7300 10.7300 5,000
Apr 4, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 200
Apr 3, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Apr 2, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Apr 1, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Mar 28, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 100
Mar 27, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 100
Mar 26, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 200
Mar 25, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Mar 22, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 200
Mar 21, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 100
Mar 20, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 200
Mar 19, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 200
Mar 18, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 500
Mar 15, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Mar 14, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 -
Mar 13, 2024 10.7300 10.7300 10.7300 10.7300 10.7300 200
Mar 12, 2024 11.3440 11.3440 11.3440 11.3440 11.3440 500
Mar 11, 2024 10.8840 10.8950 10.7500 10.7500 10.7500 4,000
Mar 8, 2024 10.7200 10.7200 10.7200 10.7200 10.7200 700
Mar 7, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Mar 6, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Mar 5, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Mar 4, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Mar 1, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Feb 29, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Feb 28, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Feb 27, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Feb 26, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Feb 23, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 100
Feb 22, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Feb 21, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 -
Feb 20, 2024 10.6900 10.6900 10.6900 10.6900 10.6900 300
Feb 16, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 -
Feb 15, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 -
Feb 14, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 -
Feb 13, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 -
Feb 12, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 100
Feb 9, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 100
Feb 8, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 -
Feb 7, 2024 10.9000 10.9000 10.5700 10.5700 10.5700 200
Feb 6, 2024 11.3500 11.3500 11.3500 11.3500 11.3500 -
Feb 5, 2024 11.3500 11.3500 11.3500 11.3500 11.3500 -
Feb 2, 2024 11.3500 11.3500 11.3500 11.3500 11.3500 -
Feb 1, 2024 11.3500 11.3500 11.3500 11.3500 11.3500 100
Jan 31, 2024 10.8200 10.8200 10.8200 10.8200 10.8200 -
Jan 30, 2024 10.8200 10.8200 10.8200 10.8200 10.8200 -
Jan 29, 2024 10.8200 10.8200 10.8200 10.8200 10.8200 -
Jan 26, 2024 10.8200 10.8200 10.8200 10.8200 10.8200 100
Jan 25, 2024 10.8200 10.8200 10.8200 10.8200 10.8200 -
Jan 24, 2024 10.8200 10.8200 10.8200 10.8200 10.8200 -
Jan 23, 2024 10.8200 10.8200 10.8200 10.8200 10.8200 -
Jan 22, 2024 10.5700 10.8200 10.5700 10.8200 10.8200 1,900
Jan 19, 2024 10.5600 10.5600 10.5600 10.5600 10.5600 -
Jan 18, 2024 10.5600 10.5600 10.5600 10.5600 10.5600 -
Jan 17, 2024 10.5500 10.6510 10.5500 10.5600 10.5600 3,300
Jan 16, 2024 11.2300 11.4000 10.7500 10.7500 10.7500 2,300
Jan 12, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 200
Jan 11, 2024 11.2000 11.2000 11.2000 11.2000 11.2000 -
Jan 10, 2024 11.3000 11.3100 11.2000 11.2000 11.2000 1,700
Jan 9, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Jan 8, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Jan 5, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 600
Jan 4, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 -
Jan 3, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 300
Jan 2, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 -
Dec 29, 2023 10.5800 10.5800 10.5800 10.5800 10.5800 -
Dec 28, 2023 10.5800 10.5800 10.5800 10.5800 10.5800 -
Dec 27, 2023 10.5800 10.5800 10.5800 10.5800 10.5800 -
Dec 26, 2023 10.5800 10.5800 10.5800 10.5800 10.5800 -
Dec 22, 2023 10.5800 10.5800 10.5800 10.5800 10.5800 300
Dec 21, 2023 10.6200 10.7220 10.5600 10.5600 10.5600 4,300

Related Tickers

SLXN Silexion Therapeutics Corp
2.4400
+0.83%
 
APTO Aptose Biosciences Inc.
0.2790
+63.92%
 
PBM Psyence Biomedical Ltd.
3.1800
+29.27%
 
ELAB Elevai Labs Inc.
2.5600
+8.94%
 
AADI Aadi Bioscience, Inc.
3.3900
+46.12%
 
BPTH Bio-Path Holdings, Inc.
1.2600
-15.44%
 
PHIO Phio Pharmaceuticals Corp.
1.7600
+1.15%
 
OGEN Oragenics, Inc.
0.3552
-5.53%
 
XLO Xilio Therapeutics, Inc.
1.2800
+36.46%
 
TCBP TC Biopharm (Holdings) Plc
0.6600
+0.15%