Below are the 527 trading days of historical prices for ABCL.
# | Exchange | Symbol | Date | Open | High | Low | Close | 527 | NASDAQ | ABCL | Tue, Jan 17, 2023 | 10.45 | 10.55 | 10.22 | 10.54 | 526 | NASDAQ | ABCL | Fri, Jan 13, 2023 | 10.07 | 10.65 | 10.07 | 10.38 | 525 | NASDAQ | ABCL | Thu, Jan 12, 2023 | 9.70 | 10.22 | 9.41 | 10.20 | 524 | NASDAQ | ABCL | Wed, Jan 11, 2023 | 9.42 | 9.61 | 9.16 | 9.60 | 523 | NASDAQ | ABCL | Tue, Jan 10, 2023 | 9.50 | 9.63 | 9.33 | 9.38 | 522 | NASDAQ | ABCL | Mon, Jan 9, 2023 | 9.71 | 9.75 | 9.36 | 9.55 | 521 | NASDAQ | ABCL | Fri, Jan 6, 2023 | 9.70 | 9.70 | 9.41 | 9.51 | 520 | NASDAQ | ABCL | Thu, Jan 5, 2023 | 9.30 | 9.69 | 9.03 | 9.65 | 519 | NASDAQ | ABCL | Wed, Jan 4, 2023 | 9.58 | 9.60 | 9.25 | 9.37 | 518 | NASDAQ | ABCL | Tue, Jan 3, 2023 | 10.30 | 10.37 | 9.47 | 9.49 | 517 | NASDAQ | ABCL | Fri, Dec 30, 2022 | 9.92 | 10.16 | 9.90 | 10.13 | 516 | NASDAQ | ABCL | Thu, Dec 29, 2022 | 9.67 | 10.14 | 9.51 | 10.05 | 515 | NASDAQ | ABCL | Wed, Dec 28, 2022 | 9.41 | 9.64 | 9.35 | 9.57 | 514 | NASDAQ | ABCL | Tue, Dec 27, 2022 | 10.44 | 10.44 | 9.44 | 9.48 | 513 | NASDAQ | ABCL | Fri, Dec 23, 2022 | 10.49 | 10.54 | 10.27 | 10.33 | 512 | NASDAQ | ABCL | Thu, Dec 22, 2022 | 10.52 | 10.56 | 10.27 | 10.54 | 511 | NASDAQ | ABCL | Wed, Dec 21, 2022 | 10.51 | 10.88 | 10.51 | 10.60 | 510 | NASDAQ | ABCL | Tue, Dec 20, 2022 | 9.85 | 10.43 | 9.81 | 10.41 | 509 | NASDAQ | ABCL | Mon, Dec 19, 2022 | 10.20 | 10.25 | 9.87 | 9.94 | 508 | NASDAQ | ABCL | Fri, Dec 16, 2022 | 10.17 | 10.39 | 9.95 | 10.21 | 507 | NASDAQ | ABCL | Thu, Dec 15, 2022 | 11.14 | 11.30 | 10.24 | 10.40 | 506 | NASDAQ | ABCL | Wed, Dec 14, 2022 | 10.08 | 10.34 | 9.96 | 10.13 | 505 | NASDAQ | ABCL | Tue, Dec 13, 2022 | 10.97 | 11.03 | 10.02 | 10.08 | 504 | NASDAQ | ABCL | Mon, Dec 12, 2022 | 10.57 | 10.63 | 10.32 | 10.49 | 503 | NASDAQ | ABCL | Fri, Dec 9, 2022 | 11.03 | 11.14 | 10.44 | 10.47 | 502 | NASDAQ | ABCL | Thu, Dec 8, 2022 | 11.23 | 11.26 | 10.91 | 11.14 | 501 | NASDAQ | ABCL | Wed, Dec 7, 2022 | 11.38 | 11.47 | 11.08 | 11.14 | 500 | NASDAQ | ABCL | Tue, Dec 6, 2022 | 11.99 | 11.99 | 11.40 | 11.51 | 499 | NASDAQ | ABCL | Mon, Dec 5, 2022 | 12.65 | 12.72 | 11.85 | 11.91 | 498 | NASDAQ | ABCL | Fri, Dec 2, 2022 | 13.08 | 13.08 | 12.19 | 12.71 | 497 | NASDAQ | ABCL | Thu, Dec 1, 2022 | 12.77 | 13.78 | 12.76 | 13.18 | 496 | NASDAQ | ABCL | Wed, Nov 30, 2022 | 13.49 | 14.00 | 11.86 | 12.87 | 495 | NASDAQ | ABCL | Tue, Nov 29, 2022 | 13.56 | 13.70 | 13.25 | 13.36 | 494 | NASDAQ | ABCL | Mon, Nov 28, 2022 | 13.50 | 13.73 | 13.36 | 13.56 | 493 | NASDAQ | ABCL | Fri, Nov 25, 2022 | 13.98 | 14.14 | 13.39 | 13.52 | 492 | NASDAQ | ABCL | Wed, Nov 23, 2022 | 14.03 | 14.15 | 13.77 | 14.00 | 491 | NASDAQ | ABCL | Tue, Nov 22, 2022 | 14.10 | 14.10 | 13.78 | 13.98 | 490 | NASDAQ | ABCL | Mon, Nov 21, 2022 | 13.97 | 14.18 | 13.74 | 14.06 | 489 | NASDAQ | ABCL | Fri, Nov 18, 2022 | 14.40 | 14.42 | 14.01 | 14.16 | 488 | NASDAQ | ABCL | Thu, Nov 17, 2022 | 14.27 | 14.27 | 13.81 | 14.08 | 487 | NASDAQ | ABCL | Wed, Nov 16, 2022 | 14.73 | 14.80 | 14.07 | 14.52 | 486 | NASDAQ | ABCL | Tue, Nov 15, 2022 | 14.56 | 14.97 | 14.13 | 14.49 | 485 | NASDAQ | ABCL | Mon, Nov 14, 2022 | 13.43 | 14.68 | 13.43 | 14.27 | 484 | NASDAQ | ABCL | Fri, Nov 11, 2022 | 12.85 | 13.83 | 12.78 | 13.58 | 483 | NASDAQ | ABCL | Thu, Nov 10, 2022 | 12.41 | 12.93 | 11.89 | 12.91 | 482 | NASDAQ | ABCL | Wed, Nov 9, 2022 | 12.99 | 13.00 | 11.55 | 11.81 | 481 | NASDAQ | ABCL | Tue, Nov 8, 2022 | 12.00 | 12.55 | 11.82 | 12.24 | 480 | NASDAQ | ABCL | Mon, Nov 7, 2022 | 11.94 | 12.32 | 11.86 | 12.01 | 479 | NASDAQ | ABCL | Fri, Nov 4, 2022 | 12.20 | 12.36 | 11.70 | 11.91 | 478 | NASDAQ | ABCL | Thu, Nov 3, 2022 | 11.84 | 12.47 | 11.72 | 12.11 | 477 | NASDAQ | ABCL | Wed, Nov 2, 2022 | 11.61 | 12.47 | 11.51 | 12.00 | 476 | NASDAQ | ABCL | Tue, Nov 1, 2022 | 12.01 | 12.32 | 11.32 | 11.50 | 475 | NASDAQ | ABCL | Mon, Oct 31, 2022 | 11.63 | 12.07 | 11.62 | 11.83 | 474 | NASDAQ | ABCL | Fri, Oct 28, 2022 | 10.80 | 11.77 | 10.68 | 11.71 | 473 | NASDAQ | ABCL | Thu, Oct 27, 2022 | 10.95 | 10.95 | 10.56 | 10.74 | 472 | NASDAQ | ABCL | Wed, Oct 26, 2022 | 10.76 | 11.05 | 10.46 | 10.82 | 471 | NASDAQ | ABCL | Tue, Oct 25, 2022 | 10.36 | 10.93 | 10.35 | 10.73 | 470 | NASDAQ | ABCL | Mon, Oct 24, 2022 | 10.13 | 10.28 | 9.83 | 10.25 | 469 | NASDAQ | ABCL | Fri, Oct 21, 2022 | 10.18 | 10.35 | 9.83 | 10.31 | 468 | NASDAQ | ABCL | Thu, Oct 20, 2022 | 10.15 | 10.41 | 10.01 | 10.10 | 467 | NASDAQ | ABCL | Wed, Oct 19, 2022 | 10.45 | 10.51 | 9.97 | 10.19 | 466 | NASDAQ | ABCL | Tue, Oct 18, 2022 | 10.93 | 11.06 | 10.51 | 10.64 | 465 | NASDAQ | ABCL | Mon, Oct 17, 2022 | 10.58 | 10.89 | 10.49 | 10.64 | 464 | NASDAQ | ABCL | Fri, Oct 14, 2022 | 10.84 | 10.95 | 10.29 | 10.34 | 463 | NASDAQ | ABCL | Thu, Oct 13, 2022 | 10.32 | 10.80 | 10.05 | 10.73 | 462 | NASDAQ | ABCL | Wed, Oct 12, 2022 | 10.98 | 10.99 | 10.35 | 10.64 | 461 | NASDAQ | ABCL | Tue, Oct 11, 2022 | 10.88 | 11.14 | 10.38 | 10.94 | 460 | NASDAQ | ABCL | Mon, Oct 10, 2022 | 10.73 | 11.08 | 10.32 | 10.92 | 459 | NASDAQ | ABCL | Fri, Oct 7, 2022 | 11.09 | 11.30 | 10.71 | 10.75 | 458 | NASDAQ | ABCL | Thu, Oct 6, 2022 | 11.23 | 11.45 | 11.03 | 11.41 | 457 | NASDAQ | ABCL | Wed, Oct 5, 2022 | 11.00 | 11.40 | 10.76 | 11.23 | 456 | NASDAQ | ABCL | Tue, Oct 4, 2022 | 10.51 | 11.24 | 10.34 | 11.24 | 455 | NASDAQ | ABCL | Mon, Oct 3, 2022 | 10.08 | 10.32 | 9.68 | 10.25 | 454 | NASDAQ | ABCL | Fri, Sep 30, 2022 | 9.77 | 10.11 | 9.73 | 9.89 | 453 | NASDAQ | ABCL | Thu, Sep 29, 2022 | 9.82 | 9.91 | 9.58 | 9.85 | 452 | NASDAQ | ABCL | Wed, Sep 28, 2022 | 9.54 | 10.05 | 9.53 | 9.97 | 451 | NASDAQ | ABCL | Tue, Sep 27, 2022 | 9.36 | 9.52 | 9.24 | 9.43 | 450 | NASDAQ | ABCL | Mon, Sep 26, 2022 | 9.19 | 9.51 | 9.09 | 9.22 | 449 | NASDAQ | ABCL | Fri, Sep 23, 2022 | 9.59 | 9.61 | 9.09 | 9.20 | 448 | NASDAQ | ABCL | Thu, Sep 22, 2022 | 10.14 | 10.18 | 9.57 | 9.69 | 447 | NASDAQ | ABCL | Wed, Sep 21, 2022 | 10.33 | 10.58 | 10.01 | 10.23 | 446 | NASDAQ | ABCL | Tue, Sep 20, 2022 | 10.24 | 10.46 | 10.13 | 10.29 | 445 | NASDAQ | ABCL | Mon, Sep 19, 2022 | 10.21 | 10.44 | 9.80 | 10.42 | 444 | NASDAQ | ABCL | Fri, Sep 16, 2022 | 10.70 | 10.76 | 10.28 | 10.35 | 443 | NASDAQ | ABCL | Thu, Sep 15, 2022 | 10.78 | 11.12 | 10.77 | 10.88 | 442 | NASDAQ | ABCL | Wed, Sep 14, 2022 | 10.76 | 10.89 | 10.55 | 10.84 | 441 | NASDAQ | ABCL | Tue, Sep 13, 2022 | 10.71 | 10.86 | 10.60 | 10.74 | 440 | NASDAQ | ABCL | Mon, Sep 12, 2022 | 11.22 | 11.28 | 10.98 | 11.08 | 439 | NASDAQ | ABCL | Fri, Sep 9, 2022 | 11.39 | 11.57 | 11.19 | 11.20 | 438 | NASDAQ | ABCL | Thu, Sep 8, 2022 | 10.73 | 11.32 | 10.71 | 11.30 | 437 | NASDAQ | ABCL | Wed, Sep 7, 2022 | 10.49 | 10.94 | 10.40 | 10.86 | 436 | NASDAQ | ABCL | Tue, Sep 6, 2022 | 10.94 | 10.94 | 10.43 | 10.46 | 435 | NASDAQ | ABCL | Fri, Sep 2, 2022 | 11.18 | 11.20 | 10.69 | 10.84 | 434 | NASDAQ | ABCL | Thu, Sep 1, 2022 | 10.54 | 11.09 | 10.47 | 11.07 | 433 | NASDAQ | ABCL | Wed, Aug 31, 2022 | 10.82 | 10.92 | 10.54 | 10.68 | 432 | NASDAQ | ABCL | Tue, Aug 30, 2022 | 10.83 | 10.86 | 10.35 | 10.66 | 431 | NASDAQ | ABCL | Mon, Aug 29, 2022 | 11.07 | 11.35 | 10.59 | 10.63 | 430 | NASDAQ | ABCL | Fri, Aug 26, 2022 | 12.15 | 12.17 | 11.10 | 11.26 | 429 | NASDAQ | ABCL | Thu, Aug 25, 2022 | 12.00 | 12.20 | 11.65 | 12.18 | 428 | NASDAQ | ABCL | Wed, Aug 24, 2022 | 11.53 | 11.97 | 11.38 | 11.85 | 427 | NASDAQ | ABCL | Tue, Aug 23, 2022 | 11.09 | 11.61 | 11.01 | 11.47 | 426 | NASDAQ | ABCL | Mon, Aug 22, 2022 | 11.22 | 11.46 | 10.61 | 11.01 | 425 | NASDAQ | ABCL | Fri, Aug 19, 2022 | 12.32 | 12.39 | 11.14 | 11.44 | 424 | NASDAQ | ABCL | Thu, Aug 18, 2022 | 12.97 | 12.99 | 12.12 | 12.45 | 423 | NASDAQ | ABCL | Wed, Aug 17, 2022 | 12.56 | 13.13 | 12.27 | 13.01 | 422 | NASDAQ | ABCL | Tue, Aug 16, 2022 | 13.47 | 13.53 | 12.65 | 12.75 | 421 | NASDAQ | ABCL | Mon, Aug 15, 2022 | 13.70 | 14.08 | 13.48 | 13.54 | 420 | NASDAQ | ABCL | Fri, Aug 12, 2022 | 13.51 | 13.97 | 13.14 | 13.68 | 419 | NASDAQ | ABCL | Thu, Aug 11, 2022 | 13.35 | 14.50 | 12.96 | 13.36 | 418 | NASDAQ | ABCL | Wed, Aug 10, 2022 | 10.72 | 13.74 | 10.64 | 13.34 | 417 | NASDAQ | ABCL | Tue, Aug 9, 2022 | 11.80 | 11.92 | 10.86 | 11.11 | 416 | NASDAQ | ABCL | Mon, Aug 8, 2022 | 11.65 | 11.92 | 11.05 | 11.76 | 415 | NASDAQ | ABCL | Fri, Aug 5, 2022 | 11.12 | 11.66 | 10.87 | 11.32 | 414 | NASDAQ | ABCL | Thu, Aug 4, 2022 | 11.00 | 11.46 | 11.00 | 11.33 | 413 | NASDAQ | ABCL | Wed, Aug 3, 2022 | 10.93 | 11.01 | 10.65 | 10.98 | 412 | NASDAQ | ABCL | Tue, Aug 2, 2022 | 10.11 | 11.01 | 10.11 | 10.72 | 411 | NASDAQ | ABCL | Mon, Aug 1, 2022 | 10.04 | 10.20 | 9.88 | 10.15 | 410 | NASDAQ | ABCL | Fri, Jul 29, 2022 | 10.41 | 10.60 | 10.01 | 10.04 | 409 | NASDAQ | ABCL | Thu, Jul 28, 2022 | 10.56 | 10.64 | 10.20 | 10.43 | 408 | NASDAQ | ABCL | Wed, Jul 27, 2022 | 10.24 | 10.63 | 10.03 | 10.51 | 407 | NASDAQ | ABCL | Tue, Jul 26, 2022 | 10.11 | 10.36 | 9.87 | 10.19 | 406 | NASDAQ | ABCL | Mon, Jul 25, 2022 | 10.08 | 10.23 | 9.91 | 10.10 | 405 | NASDAQ | ABCL | Fri, Jul 22, 2022 | 10.48 | 10.48 | 9.93 | 10.07 | 404 | NASDAQ | ABCL | Thu, Jul 21, 2022 | 10.65 | 10.66 | 10.36 | 10.47 | 403 | NASDAQ | ABCL | Wed, Jul 20, 2022 | 10.63 | 11.13 | 10.31 | 10.65 | 402 | NASDAQ | ABCL | Tue, Jul 19, 2022 | 10.58 | 10.83 | 10.47 | 10.65 | 401 | NASDAQ | ABCL | Mon, Jul 18, 2022 | 10.69 | 10.86 | 10.34 | 10.45 | 400 | NASDAQ | ABCL | Fri, Jul 15, 2022 | 10.95 | 11.04 | 10.09 | 10.54 | 399 | NASDAQ | ABCL | Thu, Jul 14, 2022 | 11.30 | 11.41 | 10.91 | 11.10 | 398 | NASDAQ | ABCL | Wed, Jul 13, 2022 | 11.11 | 12.00 | 11.01 | 11.32 | 397 | NASDAQ | ABCL | Tue, Jul 12, 2022 | 11.20 | 11.49 | 10.91 | 11.39 | 396 | NASDAQ | ABCL | Mon, Jul 11, 2022 | 11.44 | 11.65 | 11.09 | 11.11 | 395 | NASDAQ | ABCL | Fri, Jul 8, 2022 | 11.34 | 11.88 | 11.07 | 11.58 | 394 | NASDAQ | ABCL | Thu, Jul 7, 2022 | 10.55 | 11.60 | 10.49 | 11.49 | 393 | NASDAQ | ABCL | Wed, Jul 6, 2022 | 10.37 | 10.84 | 10.31 | 10.58 | 392 | NASDAQ | ABCL | Tue, Jul 5, 2022 | 10.33 | 10.55 | 10.06 | 10.38 | 391 | NASDAQ | ABCL | Fri, Jul 1, 2022 | 10.61 | 10.92 | 10.43 | 10.64 | 390 | NASDAQ | ABCL | Thu, Jun 30, 2022 | 9.98 | 10.95 | 9.94 | 10.65 | 389 | NASDAQ | ABCL | Wed, Jun 29, 2022 | 10.17 | 10.41 | 9.86 | 10.11 | 388 | NASDAQ | ABCL | Tue, Jun 28, 2022 | 10.22 | 10.49 | 9.97 | 10.26 | 387 | NASDAQ | ABCL | Mon, Jun 27, 2022 | 10.68 | 10.69 | 10.03 | 10.27 | 386 | NASDAQ | ABCL | Fri, Jun 24, 2022 | 10.64 | 10.76 | 10.12 | 10.65 | 385 | NASDAQ | ABCL | Thu, Jun 23, 2022 | 10.36 | 10.80 | 10.29 | 10.55 | 384 | NASDAQ | ABCL | Wed, Jun 22, 2022 | 9.67 | 10.71 | 9.61 | 10.29 | 383 | NASDAQ | ABCL | Tue, Jun 21, 2022 | 10.16 | 10.46 | 9.78 | 9.81 | 382 | NASDAQ | ABCL | Fri, Jun 17, 2022 | 9.32 | 10.45 | 9.30 | 10.12 | 381 | NASDAQ | ABCL | Thu, Jun 16, 2022 | 9.07 | 9.39 | 8.89 | 9.26 | 380 | NASDAQ | ABCL | Wed, Jun 15, 2022 | 8.84 | 9.56 | 8.79 | 9.27 | 379 | NASDAQ | ABCL | Tue, Jun 14, 2022 | 8.24 | 9.00 | 8.05 | 8.80 | 378 | NASDAQ | ABCL | Mon, Jun 13, 2022 | 7.92 | 8.36 | 7.88 | 8.20 | 377 | NASDAQ | ABCL | Fri, Jun 10, 2022 | 8.21 | 8.60 | 8.18 | 8.34 | 376 | NASDAQ | ABCL | Thu, Jun 9, 2022 | 8.48 | 9.10 | 8.39 | 8.39 | 375 | NASDAQ | ABCL | Wed, Jun 8, 2022 | 7.82 | 8.11 | 7.74 | 7.96 | 374 | NASDAQ | ABCL | Tue, Jun 7, 2022 | 7.62 | 8.09 | 7.55 | 7.83 | 373 | NASDAQ | ABCL | Mon, Jun 6, 2022 | 7.71 | 7.83 | 7.38 | 7.67 | 372 | NASDAQ | ABCL | Fri, Jun 3, 2022 | 7.60 | 7.68 | 7.41 | 7.54 | 371 | NASDAQ | ABCL | Thu, Jun 2, 2022 | 7.80 | 7.95 | 7.63 | 7.72 | 370 | NASDAQ | ABCL | Wed, Jun 1, 2022 | 7.69 | 8.15 | 7.50 | 7.80 | 369 | NASDAQ | ABCL | Tue, May 31, 2022 | 7.86 | 7.98 | 7.54 | 7.62 | 368 | NASDAQ | ABCL | Fri, May 27, 2022 | 7.58 | 7.99 | 7.45 | 7.90 | 367 | NASDAQ | ABCL | Thu, May 26, 2022 | 7.52 | 7.71 | 7.40 | 7.50 | 366 | NASDAQ | ABCL | Wed, May 25, 2022 | 7.22 | 7.54 | 7.22 | 7.50 | 365 | NASDAQ | ABCL | Tue, May 24, 2022 | 7.54 | 7.60 | 7.05 | 7.26 | 364 | NASDAQ | ABCL | Mon, May 23, 2022 | 7.95 | 7.96 | 7.59 | 7.67 | 363 | NASDAQ | ABCL | Fri, May 20, 2022 | 8.45 | 8.48 | 7.65 | 7.90 | 362 | NASDAQ | ABCL | Thu, May 19, 2022 | 7.95 | 8.52 | 7.92 | 8.30 | 361 | NASDAQ | ABCL | Wed, May 18, 2022 | 7.92 | 8.57 | 7.90 | 8.03 | 360 | NASDAQ | ABCL | Tue, May 17, 2022 | 8.00 | 8.24 | 7.79 | 8.15 | 359 | NASDAQ | ABCL | Mon, May 16, 2022 | 7.22 | 7.91 | 6.92 | 7.81 | 358 | NASDAQ | ABCL | Fri, May 13, 2022 | 6.86 | 7.41 | 6.81 | 7.23 | 357 | NASDAQ | ABCL | Thu, May 12, 2022 | 5.61 | 6.78 | 5.42 | 6.71 | 356 | NASDAQ | ABCL | Wed, May 11, 2022 | 6.96 | 6.96 | 5.70 | 5.72 | 355 | NASDAQ | ABCL | Tue, May 10, 2022 | 6.48 | 6.95 | 6.10 | 6.64 | 354 | NASDAQ | ABCL | Mon, May 9, 2022 | 7.17 | 7.22 | 6.49 | 6.50 | 353 | NASDAQ | ABCL | Fri, May 6, 2022 | 7.75 | 7.75 | 7.06 | 7.44 | 352 | NASDAQ | ABCL | Thu, May 5, 2022 | 8.13 | 8.13 | 7.53 | 7.76 | 351 | NASDAQ | ABCL | Wed, May 4, 2022 | 8.10 | 8.43 | 7.70 | 8.28 | 350 | NASDAQ | ABCL | Tue, May 3, 2022 | 8.01 | 8.34 | 7.94 | 8.04 | 349 | NASDAQ | ABCL | Mon, May 2, 2022 | 7.63 | 8.10 | 7.58 | 8.07 | 348 | NASDAQ | ABCL | Fri, Apr 29, 2022 | 7.94 | 7.99 | 7.64 | 7.67 | 347 | NASDAQ | ABCL | Thu, Apr 28, 2022 | 7.85 | 7.89 | 7.29 | 7.88 | 346 | NASDAQ | ABCL | Wed, Apr 27, 2022 | 7.70 | 7.84 | 7.43 | 7.76 | 345 | NASDAQ | ABCL | Tue, Apr 26, 2022 | 7.99 | 7.99 | 7.51 | 7.56 | 344 | NASDAQ | ABCL | Mon, Apr 25, 2022 | 7.90 | 8.12 | 7.69 | 8.06 | 343 | NASDAQ | ABCL | Fri, Apr 22, 2022 | 8.11 | 8.34 | 7.90 | 7.98 | 342 | NASDAQ | ABCL | Thu, Apr 21, 2022 | 8.54 | 8.68 | 8.13 | 8.17 | 341 | NASDAQ | ABCL | Wed, Apr 20, 2022 | 8.82 | 8.82 | 8.37 | 8.46 | 340 | NASDAQ | ABCL | Tue, Apr 19, 2022 | 8.33 | 8.75 | 8.29 | 8.67 | 339 | NASDAQ | ABCL | Mon, Apr 18, 2022 | 8.92 | 8.92 | 8.21 | 8.41 | 338 | NASDAQ | ABCL | Thu, Apr 14, 2022 | 8.98 | 9.17 | 8.74 | 8.99 | 337 | NASDAQ | ABCL | Wed, Apr 13, 2022 | 8.70 | 9.07 | 8.57 | 9.01 | 336 | NASDAQ | ABCL | Tue, Apr 12, 2022 | 8.95 | 9.10 | 8.47 | 8.66 | 335 | NASDAQ | ABCL | Mon, Apr 11, 2022 | 8.95 | 8.95 | 8.56 | 8.83 | 334 | NASDAQ | ABCL | Fri, Apr 8, 2022 | 9.71 | 9.71 | 8.78 | 9.04 | 333 | NASDAQ | ABCL | Thu, Apr 7, 2022 | 9.94 | 9.99 | 9.53 | 9.75 | 332 | NASDAQ | ABCL | Wed, Apr 6, 2022 | 9.88 | 9.95 | 9.57 | 9.93 | 331 | NASDAQ | ABCL | Tue, Apr 5, 2022 | 10.38 | 10.49 | 9.92 | 10.06 | 330 | NASDAQ | ABCL | Mon, Apr 4, 2022 | 10.18 | 10.55 | 10.12 | 10.41 | 329 | NASDAQ | ABCL | Fri, Apr 1, 2022 | 9.83 | 10.27 | 9.83 | 10.13 | 328 | NASDAQ | ABCL | Thu, Mar 31, 2022 | 9.70 | 9.85 | 9.47 | 9.75 | 327 | NASDAQ | ABCL | Wed, Mar 30, 2022 | 9.78 | 10.22 | 9.60 | 9.75 | 326 | NASDAQ | ABCL | Tue, Mar 29, 2022 | 9.60 | 9.90 | 9.33 | 9.78 | 325 | NASDAQ | ABCL | Mon, Mar 28, 2022 | 9.47 | 9.70 | 9.20 | 9.49 | 324 | NASDAQ | ABCL | Fri, Mar 25, 2022 | 9.83 | 9.83 | 9.19 | 9.54 | 323 | NASDAQ | ABCL | Thu, Mar 24, 2022 | 9.51 | 9.72 | 9.20 | 9.71 | 322 | NASDAQ | ABCL | Wed, Mar 23, 2022 | 9.27 | 9.73 | 9.11 | 9.42 | 321 | NASDAQ | ABCL | Tue, Mar 22, 2022 | 8.85 | 9.60 | 8.70 | 9.41 | 320 | NASDAQ | ABCL | Mon, Mar 21, 2022 | 8.82 | 9.00 | 8.64 | 8.82 | 319 | NASDAQ | ABCL | Fri, Mar 18, 2022 | 8.71 | 9.00 | 8.71 | 8.83 | 318 | NASDAQ | ABCL | Thu, Mar 17, 2022 | 8.41 | 9.00 | 8.26 | 8.82 | 317 | NASDAQ | ABCL | Wed, Mar 16, 2022 | 8.00 | 8.52 | 7.96 | 8.50 | 316 | NASDAQ | ABCL | Tue, Mar 15, 2022 | 7.53 | 7.93 | 7.42 | 7.77 | 315 | NASDAQ | ABCL | Mon, Mar 14, 2022 | 7.99 | 8.12 | 7.35 | 7.46 | 314 | NASDAQ | ABCL | Fri, Mar 11, 2022 | 8.45 | 8.46 | 7.73 | 7.75 | 313 | NASDAQ | ABCL | Thu, Mar 10, 2022 | 8.39 | 8.50 | 8.10 | 8.38 | 312 | NASDAQ | ABCL | Wed, Mar 9, 2022 | 8.38 | 8.70 | 8.31 | 8.54 | 311 | NASDAQ | ABCL | Tue, Mar 8, 2022 | 8.22 | 8.55 | 7.81 | 8.19 | 310 | NASDAQ | ABCL | Mon, Mar 7, 2022 | 8.45 | 8.82 | 8.18 | 8.28 | 309 | NASDAQ | ABCL | Fri, Mar 4, 2022 | 8.92 | 9.12 | 8.51 | 8.53 | 308 | NASDAQ | ABCL | Thu, Mar 3, 2022 | 9.46 | 9.50 | 8.95 | 9.04 | 307 | NASDAQ | ABCL | Wed, Mar 2, 2022 | 9.40 | 9.70 | 9.06 | 9.43 | 306 | NASDAQ | ABCL | Tue, Mar 1, 2022 | 8.60 | 9.30 | 8.60 | 9.04 | 305 | NASDAQ | ABCL | Mon, Feb 28, 2022 | 8.99 | 8.99 | 8.41 | 8.71 | 304 | NASDAQ | ABCL | Fri, Feb 25, 2022 | 9.36 | 9.36 | 8.57 | 8.93 | 303 | NASDAQ | ABCL | Thu, Feb 24, 2022 | 7.91 | 8.49 | 7.85 | 8.45 | 302 | NASDAQ | ABCL | Wed, Feb 23, 2022 | 8.89 | 8.93 | 8.25 | 8.26 | 301 | NASDAQ | ABCL | Tue, Feb 22, 2022 | 9.04 | 9.28 | 8.70 | 8.81 | 300 | NASDAQ | ABCL | Fri, Feb 18, 2022 | 9.27 | 9.45 | 9.03 | 9.16 | 299 | NASDAQ | ABCL | Thu, Feb 17, 2022 | 9.62 | 9.75 | 9.16 | 9.30 | 298 | NASDAQ | ABCL | Wed, Feb 16, 2022 | 9.98 | 9.99 | 9.70 | 9.80 | 297 | NASDAQ | ABCL | Tue, Feb 15, 2022 | 9.62 | 10.02 | 9.62 | 9.98 | 296 | NASDAQ | ABCL | Mon, Feb 14, 2022 | 9.64 | 10.08 | 9.42 | 9.50 | 295 | NASDAQ | ABCL | Fri, Feb 11, 2022 | 9.97 | 10.09 | 9.53 | 9.64 | 294 | NASDAQ | ABCL | Thu, Feb 10, 2022 | 9.58 | 9.80 | 9.30 | 9.60 | 293 | NASDAQ | ABCL | Wed, Feb 9, 2022 | 9.45 | 9.93 | 9.43 | 9.68 | 292 | NASDAQ | ABCL | Tue, Feb 8, 2022 | 9.38 | 9.54 | 9.19 | 9.24 | 291 | NASDAQ | ABCL | Mon, Feb 7, 2022 | 9.30 | 9.75 | 9.25 | 9.46 | 290 | NASDAQ | ABCL | Fri, Feb 4, 2022 | 9.23 | 9.47 | 9.00 | 9.30 | 289 | NASDAQ | ABCL | Thu, Feb 3, 2022 | 9.10 | 9.55 | 8.95 | 9.34 | 288 | NASDAQ | ABCL | Wed, Feb 2, 2022 | 9.39 | 9.44 | 9.08 | 9.28 | 287 | NASDAQ | ABCL | Tue, Feb 1, 2022 | 9.10 | 9.53 | 8.77 | 9.31 | 286 | NASDAQ | ABCL | Mon, Jan 31, 2022 | 8.64 | 9.09 | 8.64 | 8.99 | 285 | NASDAQ | ABCL | Fri, Jan 28, 2022 | 8.22 | 8.62 | 7.71 | 8.59 | 284 | NASDAQ | ABCL | Thu, Jan 27, 2022 | 8.05 | 8.05 | 7.62 | 7.77 | 283 | NASDAQ | ABCL | Wed, Jan 26, 2022 | 8.63 | 8.67 | 7.78 | 7.81 | 282 | NASDAQ | ABCL | Tue, Jan 25, 2022 | 8.40 | 8.74 | 8.10 | 8.37 | 281 | NASDAQ | ABCL | Mon, Jan 24, 2022 | 8.46 | 8.61 | 7.42 | 8.57 | 280 | NASDAQ | ABCL | Fri, Jan 21, 2022 | 9.12 | 9.12 | 8.51 | 8.64 | 279 | NASDAQ | ABCL | Thu, Jan 20, 2022 | 9.51 | 9.79 | 9.05 | 9.08 | 278 | NASDAQ | ABCL | Wed, Jan 19, 2022 | 9.82 | 10.09 | 9.39 | 9.42 | 277 | NASDAQ | ABCL | Tue, Jan 18, 2022 | 9.96 | 10.03 | 9.60 | 9.71 | 276 | NASDAQ | ABCL | Fri, Jan 14, 2022 | 10.77 | 10.80 | 9.92 | 10.05 | 275 | NASDAQ | ABCL | Thu, Jan 13, 2022 | 11.61 | 11.63 | 10.83 | 10.86 | 274 | NASDAQ | ABCL | Wed, Jan 12, 2022 | 12.30 | 12.35 | 11.63 | 11.67 | 273 | NASDAQ | ABCL | Tue, Jan 11, 2022 | 11.94 | 12.45 | 11.77 | 12.06 | 272 | NASDAQ | ABCL | Mon, Jan 10, 2022 | 11.71 | 11.93 | 11.01 | 11.88 | 271 | NASDAQ | ABCL | Fri, Jan 7, 2022 | 12.17 | 12.59 | 11.50 | 11.82 | 270 | NASDAQ | ABCL | Thu, Jan 6, 2022 | 12.32 | 12.40 | 11.43 | 12.09 | 269 | NASDAQ | ABCL | Wed, Jan 5, 2022 | 13.32 | 13.56 | 12.23 | 12.26 | 268 | NASDAQ | ABCL | Tue, Jan 4, 2022 | 14.28 | 14.28 | 13.04 | 13.27 | 267 | NASDAQ | ABCL | Mon, Jan 3, 2022 | 14.47 | 14.79 | 13.93 | 14.14 | 266 | NASDAQ | ABCL | Fri, Dec 31, 2021 | 14.34 | 14.93 | 14.22 | 14.30 | 265 | NASDAQ | ABCL | Thu, Dec 30, 2021 | 13.68 | 14.70 | 13.59 | 14.34 | 264 | NASDAQ | ABCL | Wed, Dec 29, 2021 | 13.64 | 13.95 | 13.30 | 13.67 | 263 | NASDAQ | ABCL | Tue, Dec 28, 2021 | 14.60 | 14.74 | 13.71 | 13.71 | 262 | NASDAQ | ABCL | Mon, Dec 27, 2021 | 14.93 | 15.65 | 14.71 | 14.75 | 261 | NASDAQ | ABCL | Thu, Dec 23, 2021 | 15.43 | 15.49 | 14.51 | 14.93 | 260 | NASDAQ | ABCL | Wed, Dec 22, 2021 | 15.53 | 15.90 | 15.14 | 15.40 | 259 | NASDAQ | ABCL | Tue, Dec 21, 2021 | 14.92 | 15.80 | 14.60 | 15.74 | 258 | NASDAQ | ABCL | Mon, Dec 20, 2021 | 14.58 | 15.28 | 14.36 | 14.60 | 257 | NASDAQ | ABCL | Fri, Dec 17, 2021 | 13.93 | 15.55 | 13.27 | 14.98 | 256 | NASDAQ | ABCL | Thu, Dec 16, 2021 | 12.47 | 13.76 | 12.47 | 13.69 | 255 | NASDAQ | ABCL | Wed, Dec 15, 2021 | 13.12 | 13.23 | 12.20 | 12.99 | 254 | NASDAQ | ABCL | Tue, Dec 14, 2021 | 13.53 | 13.75 | 13.12 | 13.16 | 253 | NASDAQ | ABCL | Mon, Dec 13, 2021 | 14.11 | 14.45 | 13.43 | 13.78 | 252 | NASDAQ | ABCL | Fri, Dec 10, 2021 | 14.45 | 14.93 | 13.81 | 13.97 | 251 | NASDAQ | ABCL | Thu, Dec 9, 2021 | 15.07 | 15.10 | 14.50 | 14.55 | 250 | NASDAQ | ABCL | Wed, Dec 8, 2021 | 14.66 | 15.37 | 14.46 | 15.12 | 249 | NASDAQ | ABCL | Tue, Dec 7, 2021 | 13.68 | 14.61 | 13.68 | 14.55 | 248 | NASDAQ | ABCL | Mon, Dec 6, 2021 | 13.92 | 13.92 | 13.02 | 13.50 | 247 | NASDAQ | ABCL | Fri, Dec 3, 2021 | 14.87 | 14.94 | 13.69 | 14.02 | 246 | NASDAQ | ABCL | Thu, Dec 2, 2021 | 14.38 | 14.91 | 14.09 | 14.83 | 245 | NASDAQ | ABCL | Wed, Dec 1, 2021 | 14.79 | 15.17 | 14.50 | 14.58 | 244 | NASDAQ | ABCL | Tue, Nov 30, 2021 | 14.00 | 15.35 | 13.96 | 14.96 | 243 | NASDAQ | ABCL | Mon, Nov 29, 2021 | 14.22 | 14.27 | 13.73 | 14.10 | 242 | NASDAQ | ABCL | Fri, Nov 26, 2021 | 14.45 | 14.47 | 13.75 | 13.99 | 241 | NASDAQ | ABCL | Wed, Nov 24, 2021 | 13.91 | 14.45 | 13.60 | 14.44 | 240 | NASDAQ | ABCL | Tue, Nov 23, 2021 | 14.33 | 14.39 | 13.47 | 13.96 | 239 | NASDAQ | ABCL | Mon, Nov 22, 2021 | 15.78 | 15.79 | 14.32 | 14.42 | 238 | NASDAQ | ABCL | Fri, Nov 19, 2021 | 15.57 | 15.90 | 15.13 | 15.80 | 237 | NASDAQ | ABCL | Thu, Nov 18, 2021 | 15.00 | 15.31 | 14.75 | 15.31 | 236 | NASDAQ | ABCL | Wed, Nov 17, 2021 | 16.25 | 16.25 | 14.65 | 14.82 | 235 | NASDAQ | ABCL | Tue, Nov 16, 2021 | 16.30 | 16.68 | 15.94 | 16.36 | 234 | NASDAQ | ABCL | Mon, Nov 15, 2021 | 15.57 | 16.77 | 15.51 | 16.39 | 233 | NASDAQ | ABCL | Fri, Nov 12, 2021 | 15.13 | 15.51 | 14.78 | 15.02 | 232 | NASDAQ | ABCL | Thu, Nov 11, 2021 | 14.22 | 15.11 | 14.21 | 15.05 | 231 | NASDAQ | ABCL | Wed, Nov 10, 2021 | 13.54 | 15.13 | 13.18 | 14.14 | 230 | NASDAQ | ABCL | Tue, Nov 9, 2021 | 15.40 | 15.50 | 14.66 | 14.71 | 229 | NASDAQ | ABCL | Mon, Nov 8, 2021 | 15.19 | 15.65 | 15.16 | 15.33 | 228 | NASDAQ | ABCL | Fri, Nov 5, 2021 | 15.91 | 16.15 | 15.00 | 15.09 | 227 | NASDAQ | ABCL | Thu, Nov 4, 2021 | 17.57 | 17.70 | 16.96 | 17.37 | 226 | NASDAQ | ABCL | Wed, Nov 3, 2021 | 17.93 | 17.93 | 17.20 | 17.62 | 225 | NASDAQ | ABCL | Tue, Nov 2, 2021 | 16.96 | 17.90 | 16.57 | 17.73 | 224 | NASDAQ | ABCL | Mon, Nov 1, 2021 | 15.77 | 17.25 | 15.76 | 17.03 | 223 | NASDAQ | ABCL | Fri, Oct 29, 2021 | 15.75 | 16.22 | 15.62 | 15.71 | 222 | NASDAQ | ABCL | Thu, Oct 28, 2021 | 15.39 | 16.05 | 15.19 | 15.92 | 221 | NASDAQ | ABCL | Wed, Oct 27, 2021 | 15.54 | 15.73 | 15.03 | 15.37 | 220 | NASDAQ | ABCL | Tue, Oct 26, 2021 | 16.16 | 16.47 | 15.41 | 15.58 | 219 | NASDAQ | ABCL | Mon, Oct 25, 2021 | 15.92 | 16.51 | 15.92 | 16.47 | 218 | NASDAQ | ABCL | Fri, Oct 22, 2021 | 16.16 | 16.20 | 15.60 | 15.97 | 217 | NASDAQ | ABCL | Thu, Oct 21, 2021 | 15.99 | 16.49 | 15.98 | 16.30 | 216 | NASDAQ | ABCL | Wed, Oct 20, 2021 | 15.99 | 16.12 | 15.79 | 16.04 | 215 | NASDAQ | ABCL | Tue, Oct 19, 2021 | 15.30 | 16.38 | 15.30 | 15.97 | 214 | NASDAQ | ABCL | Mon, Oct 18, 2021 | 15.42 | 15.75 | 15.17 | 15.28 | 213 | NASDAQ | ABCL | Fri, Oct 15, 2021 | 15.96 | 16.02 | 15.40 | 15.53 | 212 | NASDAQ | ABCL | Thu, Oct 14, 2021 | 15.58 | 16.37 | 15.54 | 15.91 | 211 | NASDAQ | ABCL | Wed, Oct 13, 2021 | 15.15 | 15.58 | 14.97 | 15.52 | 210 | NASDAQ | ABCL | Tue, Oct 12, 2021 | 14.90 | 15.35 | 14.78 | 15.12 | 209 | NASDAQ | ABCL | Mon, Oct 11, 2021 | 15.39 | 15.41 | 14.80 | 14.85 | 208 | NASDAQ | ABCL | Fri, Oct 8, 2021 | 15.79 | 15.90 | 15.24 | 15.37 | 207 | NASDAQ | ABCL | Thu, Oct 7, 2021 | 15.67 | 16.20 | 15.41 | 15.78 | 206 | NASDAQ | ABCL | Wed, Oct 6, 2021 | 16.18 | 16.29 | 15.45 | 15.55 | 205 | NASDAQ | ABCL | Tue, Oct 5, 2021 | 16.43 | 16.88 | 16.18 | 16.53 | 204 | NASDAQ | ABCL | Mon, Oct 4, 2021 | 16.98 | 17.00 | 16.22 | 16.43 | 203 | NASDAQ | ABCL | Fri, Oct 1, 2021 | 19.06 | 19.41 | 16.77 | 17.20 | 202 | NASDAQ | ABCL | Thu, Sep 30, 2021 | 19.40 | 20.30 | 19.12 | 20.04 | 201 | NASDAQ | ABCL | Wed, Sep 29, 2021 | 19.69 | 20.02 | 19.11 | 19.45 | 200 | NASDAQ | ABCL | Tue, Sep 28, 2021 | 20.57 | 20.68 | 19.33 | 19.61 | 199 | NASDAQ | ABCL | Mon, Sep 27, 2021 | 21.17 | 21.46 | 20.47 | 20.99 | 198 | NASDAQ | ABCL | Fri, Sep 24, 2021 | 21.00 | 21.31 | 20.76 | 21.15 | 197 | NASDAQ | ABCL | Thu, Sep 23, 2021 | 21.41 | 22.09 | 20.68 | 21.15 | 196 | NASDAQ | ABCL | Wed, Sep 22, 2021 | 21.21 | 21.62 | 20.62 | 21.34 | 195 | NASDAQ | ABCL | Tue, Sep 21, 2021 | 20.53 | 21.18 | 19.75 | 21.08 | 194 | NASDAQ | ABCL | Mon, Sep 20, 2021 | 19.37 | 21.29 | 19.17 | 20.65 | 193 | NASDAQ | ABCL | Fri, Sep 17, 2021 | 22.63 | 22.63 | 19.81 | 20.36 | 192 | NASDAQ | ABCL | Thu, Sep 16, 2021 | 18.79 | 19.88 | 18.37 | 19.80 | 191 | NASDAQ | ABCL | Wed, Sep 15, 2021 | 19.18 | 19.54 | 17.95 | 18.81 | 190 | NASDAQ | ABCL | Tue, Sep 14, 2021 | 17.80 | 17.96 | 17.40 | 17.56 | 189 | NASDAQ | ABCL | Mon, Sep 13, 2021 | 18.93 | 18.99 | 17.63 | 17.73 | 188 | NASDAQ | ABCL | Fri, Sep 10, 2021 | 19.72 | 19.72 | 18.51 | 18.99 | 187 | NASDAQ | ABCL | Thu, Sep 9, 2021 | 18.24 | 18.59 | 17.96 | 18.43 | 186 | NASDAQ | ABCL | Wed, Sep 8, 2021 | 19.04 | 19.24 | 18.11 | 18.24 | 185 | NASDAQ | ABCL | Tue, Sep 7, 2021 | 19.46 | 19.52 | 18.70 | 18.95 | 184 | NASDAQ | ABCL | Fri, Sep 3, 2021 | 17.66 | 19.12 | 17.44 | 18.74 | 183 | NASDAQ | ABCL | Thu, Sep 2, 2021 | 17.14 | 17.68 | 16.78 | 17.55 | 182 | NASDAQ | ABCL | Wed, Sep 1, 2021 | 16.78 | 17.41 | 16.55 | 16.93 | 181 | NASDAQ | ABCL | Tue, Aug 31, 2021 | 17.50 | 17.61 | 16.62 | 16.78 | 180 | NASDAQ | ABCL | Mon, Aug 30, 2021 | 17.86 | 17.99 | 16.90 | 17.35 | 179 | NASDAQ | ABCL | Fri, Aug 27, 2021 | 17.35 | 18.16 | 17.04 | 17.58 | 178 | NASDAQ | ABCL | Thu, Aug 26, 2021 | 17.82 | 17.86 | 16.86 | 17.37 | 177 | NASDAQ | ABCL | Wed, Aug 25, 2021 | 17.07 | 18.34 | 16.96 | 17.65 | 176 | NASDAQ | ABCL | Tue, Aug 24, 2021 | 17.09 | 17.29 | 16.80 | 17.06 | 175 | NASDAQ | ABCL | Mon, Aug 23, 2021 | 16.49 | 17.17 | 16.15 | 16.91 | 174 | NASDAQ | ABCL | Fri, Aug 20, 2021 | 15.80 | 16.28 | 15.52 | 16.04 | 173 | NASDAQ | ABCL | Thu, Aug 19, 2021 | 16.50 | 16.50 | 15.45 | 15.79 | 172 | NASDAQ | ABCL | Wed, Aug 18, 2021 | 16.98 | 17.26 | 16.36 | 16.75 | 171 | NASDAQ | ABCL | Tue, Aug 17, 2021 | 16.66 | 17.22 | 15.50 | 16.59 | 170 | NASDAQ | ABCL | Mon, Aug 16, 2021 | 17.83 | 17.94 | 16.68 | 17.66 | 169 | NASDAQ | ABCL | Fri, Aug 13, 2021 | 15.00 | 18.95 | 15.00 | 17.89 | 168 | NASDAQ | ABCL | Thu, Aug 12, 2021 | 15.28 | 15.95 | 15.11 | 15.19 | 167 | NASDAQ | ABCL | Wed, Aug 11, 2021 | 15.63 | 15.74 | 14.93 | 15.28 | 166 | NASDAQ | ABCL | Tue, Aug 10, 2021 | 16.50 | 16.58 | 15.16 | 15.59 | 165 | NASDAQ | ABCL | Mon, Aug 9, 2021 | 15.03 | 16.49 | 14.98 | 16.20 | 164 | NASDAQ | ABCL | Fri, Aug 6, 2021 | 15.85 | 15.85 | 14.78 | 14.97 | 163 | NASDAQ | ABCL | Thu, Aug 5, 2021 | 15.47 | 15.83 | 15.10 | 15.61 | 162 | NASDAQ | ABCL | Wed, Aug 4, 2021 | 15.77 | 15.77 | 15.06 | 15.23 | 161 | NASDAQ | ABCL | Tue, Aug 3, 2021 | 16.00 | 16.00 | 15.35 | 15.75 | 160 | NASDAQ | ABCL | Mon, Aug 2, 2021 | 15.35 | 16.31 | 15.26 | 15.82 | 159 | NASDAQ | ABCL | Fri, Jul 30, 2021 | 15.60 | 16.17 | 15.08 | 15.17 | 158 | NASDAQ | ABCL | Thu, Jul 29, 2021 | 16.20 | 16.55 | 15.39 | 15.62 | 157 | NASDAQ | ABCL | Wed, Jul 28, 2021 | 14.95 | 16.43 | 14.93 | 16.08 | 156 | NASDAQ | ABCL | Tue, Jul 27, 2021 | 15.35 | 15.45 | 14.51 | 14.85 | 155 | NASDAQ | ABCL | Mon, Jul 26, 2021 | 15.88 | 16.44 | 15.01 | 15.39 | 154 | NASDAQ | ABCL | Fri, Jul 23, 2021 | 16.05 | 16.35 | 15.72 | 15.79 | 153 | NASDAQ | ABCL | Thu, Jul 22, 2021 | 16.75 | 16.86 | 16.00 | 16.03 | 152 | NASDAQ | ABCL | Wed, Jul 21, 2021 | 16.37 | 16.97 | 16.36 | 16.62 | 151 | NASDAQ | ABCL | Tue, Jul 20, 2021 | 16.30 | 16.59 | 15.80 | 16.34 | 150 | NASDAQ | ABCL | Mon, Jul 19, 2021 | 16.58 | 16.95 | 16.08 | 16.42 | 149 | NASDAQ | ABCL | Fri, Jul 16, 2021 | 16.51 | 17.02 | 16.06 | 16.93 | 148 | NASDAQ | ABCL | Thu, Jul 15, 2021 | 17.14 | 17.29 | 16.30 | 16.53 | 147 | NASDAQ | ABCL | Wed, Jul 14, 2021 | 17.83 | 18.07 | 16.75 | 16.88 | 146 | NASDAQ | ABCL | Tue, Jul 13, 2021 | 18.58 | 18.67 | 17.78 | 17.83 | 145 | NASDAQ | ABCL | Mon, Jul 12, 2021 | 19.39 | 20.20 | 18.62 | 18.65 | 144 | NASDAQ | ABCL | Fri, Jul 9, 2021 | 18.75 | 19.42 | 17.91 | 19.37 | 143 | NASDAQ | ABCL | Thu, Jul 8, 2021 | 18.49 | 18.77 | 17.88 | 18.52 | 142 | NASDAQ | ABCL | Wed, Jul 7, 2021 | 19.80 | 19.90 | 18.30 | 19.00 | 141 | NASDAQ | ABCL | Tue, Jul 6, 2021 | 20.46 | 21.10 | 19.58 | 19.62 | 140 | NASDAQ | ABCL | Fri, Jul 2, 2021 | 20.22 | 20.59 | 19.83 | 20.48 | 139 | NASDAQ | ABCL | Thu, Jul 1, 2021 | 22.51 | 22.51 | 20.50 | 20.56 | 138 | NASDAQ | ABCL | Wed, Jun 30, 2021 | 21.29 | 22.50 | 20.83 | 22.00 | 137 | NASDAQ | ABCL | Tue, Jun 29, 2021 | 20.36 | 21.40 | 20.12 | 21.28 | 136 | NASDAQ | ABCL | Mon, Jun 28, 2021 | 20.54 | 20.83 | 20.05 | 20.19 | 135 | NASDAQ | ABCL | Fri, Jun 25, 2021 | 21.12 | 21.20 | 20.15 | 20.74 | 134 | NASDAQ | ABCL | Thu, Jun 24, 2021 | 22.27 | 22.38 | 20.80 | 21.26 | 133 | NASDAQ | ABCL | Wed, Jun 23, 2021 | 21.00 | 21.77 | 19.80 | 21.71 | 132 | NASDAQ | ABCL | Tue, Jun 22, 2021 | 22.50 | 22.85 | 21.93 | 22.07 | 131 | NASDAQ | ABCL | Mon, Jun 21, 2021 | 23.20 | 23.23 | 21.83 | 22.72 | 130 | NASDAQ | ABCL | Fri, Jun 18, 2021 | 22.80 | 23.40 | 22.35 | 23.19 | 129 | NASDAQ | ABCL | Thu, Jun 17, 2021 | 23.01 | 23.09 | 22.35 | 22.81 | 128 | NASDAQ | ABCL | Wed, Jun 16, 2021 | 23.60 | 24.00 | 22.88 | 23.04 | 127 | NASDAQ | ABCL | Tue, Jun 15, 2021 | 24.88 | 24.88 | 23.47 | 23.53 | 126 | NASDAQ | ABCL | Mon, Jun 14, 2021 | 26.60 | 26.60 | 24.18 | 24.55 | 125 | NASDAQ | ABCL | Fri, Jun 11, 2021 | 25.47 | 26.49 | 24.99 | 25.90 | 124 | NASDAQ | ABCL | Thu, Jun 10, 2021 | 24.48 | 25.02 | 23.85 | 24.84 | 123 | NASDAQ | ABCL | Wed, Jun 9, 2021 | 23.50 | 24.84 | 23.25 | 23.84 | 122 | NASDAQ | ABCL | Tue, Jun 8, 2021 | 26.31 | 26.83 | 24.75 | 24.98 | 121 | NASDAQ | ABCL | Mon, Jun 7, 2021 | 25.80 | 27.46 | 25.62 | 26.23 | 120 | NASDAQ | ABCL | Fri, Jun 4, 2021 | 25.69 | 26.00 | 25.20 | 25.97 | 119 | NASDAQ | ABCL | Thu, Jun 3, 2021 | 26.70 | 26.93 | 25.17 | 25.57 | 118 | NASDAQ | ABCL | Wed, Jun 2, 2021 | 26.50 | 27.60 | 26.16 | 26.87 | 117 | NASDAQ | ABCL | Tue, Jun 1, 2021 | 27.25 | 27.47 | 26.05 | 26.44 | 116 | NASDAQ | ABCL | Fri, May 28, 2021 | 27.30 | 28.36 | 26.65 | 26.83 | 115 | NASDAQ | ABCL | Thu, May 27, 2021 | 28.20 | 28.50 | 26.78 | 27.15 | 114 | NASDAQ | ABCL | Wed, May 26, 2021 | 32.31 | 32.56 | 28.11 | 28.50 | 113 | NASDAQ | ABCL | Tue, May 25, 2021 | 32.26 | 33.64 | 32.06 | 32.56 | 112 | NASDAQ | ABCL | Mon, May 24, 2021 | 31.84 | 33.23 | 31.84 | 32.62 | 111 | NASDAQ | ABCL | Fri, May 21, 2021 | 31.21 | 32.70 | 31.21 | 32.03 | 110 | NASDAQ | ABCL | Thu, May 20, 2021 | 32.35 | 32.96 | 31.13 | 31.79 | 109 | NASDAQ | ABCL | Wed, May 19, 2021 | 32.56 | 32.57 | 31.32 | 32.35 | 108 | NASDAQ | ABCL | Tue, May 18, 2021 | 33.87 | 34.00 | 32.60 | 32.99 | 107 | NASDAQ | ABCL | Mon, May 17, 2021 | 31.50 | 36.05 | 31.50 | 34.17 | 106 | NASDAQ | ABCL | Fri, May 14, 2021 | 31.75 | 32.88 | 30.50 | 31.75 | 105 | NASDAQ | ABCL | Thu, May 13, 2021 | 29.67 | 35.00 | 29.67 | 34.14 | 104 | NASDAQ | ABCL | Wed, May 12, 2021 | 28.00 | 30.97 | 27.73 | 30.72 | 103 | NASDAQ | ABCL | Tue, May 11, 2021 | 26.50 | 28.50 | 26.25 | 28.25 | 102 | NASDAQ | ABCL | Mon, May 10, 2021 | 28.89 | 29.09 | 27.56 | 27.67 | 101 | NASDAQ | ABCL | Fri, May 7, 2021 | 28.40 | 29.90 | 28.20 | 29.09 | 100 | NASDAQ | ABCL | Thu, May 6, 2021 | 28.50 | 29.01 | 27.55 | 28.70 | 99 | NASDAQ | ABCL | Wed, May 5, 2021 | 28.72 | 30.35 | 28.53 | 29.42 | 98 | NASDAQ | ABCL | Tue, May 4, 2021 | 25.83 | 28.51 | 25.58 | 28.00 | 97 | NASDAQ | ABCL | Mon, May 3, 2021 | 27.00 | 27.22 | 25.50 | 26.00 | 96 | NASDAQ | ABCL | Fri, Apr 30, 2021 | 28.63 | 29.07 | 26.50 | 26.65 | 95 | NASDAQ | ABCL | Thu, Apr 29, 2021 | 30.06 | 30.30 | 28.66 | 28.78 | 94 | NASDAQ | ABCL | Wed, Apr 28, 2021 | 29.00 | 30.62 | 28.96 | 30.03 | 93 | NASDAQ | ABCL | Tue, Apr 27, 2021 | 31.31 | 31.45 | 29.18 | 29.48 | 92 | NASDAQ | ABCL | Mon, Apr 26, 2021 | 29.55 | 31.81 | 29.13 | 31.60 | 91 | NASDAQ | ABCL | Fri, Apr 23, 2021 | 28.76 | 29.89 | 28.76 | 29.33 | 90 | NASDAQ | ABCL | Thu, Apr 22, 2021 | 29.50 | 29.98 | 28.26 | 29.23 | 89 | NASDAQ | ABCL | Wed, Apr 21, 2021 | 27.80 | 29.30 | 27.38 | 29.06 | 88 | NASDAQ | ABCL | Tue, Apr 20, 2021 | 29.64 | 29.76 | 27.01 | 27.73 | 87 | NASDAQ | ABCL | Mon, Apr 19, 2021 | 29.21 | 29.90 | 29.10 | 29.65 | 86 | NASDAQ | ABCL | Fri, Apr 16, 2021 | 29.31 | 30.64 | 28.35 | 29.82 | 85 | NASDAQ | ABCL | Thu, Apr 15, 2021 | 29.62 | 30.24 | 28.43 | 29.00 | 84 | NASDAQ | ABCL | Wed, Apr 14, 2021 | 28.22 | 30.64 | 27.72 | 28.25 | 83 | NASDAQ | ABCL | Tue, Apr 13, 2021 | 27.98 | 28.81 | 27.32 | 28.26 | 82 | NASDAQ | ABCL | Mon, Apr 12, 2021 | 28.12 | 28.68 | 26.80 | 27.92 | 81 | NASDAQ | ABCL | Fri, Apr 9, 2021 | 29.96 | 30.75 | 27.61 | 28.35 | 80 | NASDAQ | ABCL | Thu, Apr 8, 2021 | 30.79 | 31.62 | 29.63 | 30.59 | 79 | NASDAQ | ABCL | Wed, Apr 7, 2021 | 28.41 | 31.32 | 27.86 | 31.29 | 78 | NASDAQ | ABCL | Tue, Apr 6, 2021 | 28.00 | 29.14 | 26.77 | 29.00 | 77 | NASDAQ | ABCL | Mon, Apr 5, 2021 | 31.71 | 31.78 | 27.90 | 28.09 | 76 | NASDAQ | ABCL | Thu, Apr 1, 2021 | 36.25 | 39.06 | 30.00 | 30.71 | 75 | NASDAQ | ABCL | Wed, Mar 31, 2021 | 28.20 | 36.78 | 27.50 | 33.96 | 74 | NASDAQ | ABCL | Tue, Mar 30, 2021 | 27.52 | 27.95 | 24.57 | 26.68 | 73 | NASDAQ | ABCL | Mon, Mar 29, 2021 | 25.27 | 26.00 | 23.20 | 23.29 | 72 | NASDAQ | ABCL | Fri, Mar 26, 2021 | 26.90 | 27.11 | 24.07 | 24.75 | 71 | NASDAQ | ABCL | Thu, Mar 25, 2021 | 27.05 | 28.00 | 26.19 | 26.58 | 70 | NASDAQ | ABCL | Wed, Mar 24, 2021 | 29.47 | 29.97 | 27.61 | 27.79 | 69 | NASDAQ | ABCL | Tue, Mar 23, 2021 | 30.65 | 30.77 | 28.50 | 29.23 | 68 | NASDAQ | ABCL | Mon, Mar 22, 2021 | 31.99 | 32.34 | 30.22 | 30.58 | 67 | NASDAQ | ABCL | Fri, Mar 19, 2021 | 31.50 | 32.19 | 30.81 | 31.20 | 66 | NASDAQ | ABCL | Thu, Mar 18, 2021 | 36.00 | 36.15 | 30.75 | 31.37 | 65 | NASDAQ | ABCL | Wed, Mar 17, 2021 | 36.55 | 36.91 | 34.75 | 36.29 | 64 | NASDAQ | ABCL | Tue, Mar 16, 2021 | 37.87 | 39.19 | 37.35 | 37.88 | 63 | NASDAQ | ABCL | Mon, Mar 15, 2021 | 37.41 | 38.25 | 36.45 | 37.55 | 62 | NASDAQ | ABCL | Fri, Mar 12, 2021 | 36.21 | 36.85 | 34.85 | 36.54 | 61 | NASDAQ | ABCL | Thu, Mar 11, 2021 | 34.22 | 36.22 | 32.90 | 36.00 | 60 | NASDAQ | ABCL | Wed, Mar 10, 2021 | 31.03 | 32.89 | 30.21 | 32.22 | 59 | NASDAQ | ABCL | Tue, Mar 9, 2021 | 28.71 | 31.17 | 27.89 | 30.64 | 58 | NASDAQ | ABCL | Mon, Mar 8, 2021 | 31.19 | 31.47 | 26.38 | 26.76 | 57 | NASDAQ | ABCL | Fri, Mar 5, 2021 | 30.51 | 31.74 | 26.16 | 28.61 | 56 | NASDAQ | ABCL | Thu, Mar 4, 2021 | 35.50 | 35.50 | 29.57 | 30.05 | 55 | NASDAQ | ABCL | Wed, Mar 3, 2021 | 39.00 | 39.00 | 35.50 | 35.67 | 54 | NASDAQ | ABCL | Tue, Mar 2, 2021 | 39.70 | 40.13 | 37.41 | 38.00 | 53 | NASDAQ | ABCL | Mon, Mar 1, 2021 | 38.46 | 40.60 | 38.46 | 39.69 | 52 | NASDAQ | ABCL | Fri, Feb 26, 2021 | 38.95 | 39.27 | 36.24 | 37.71 | 51 | NASDAQ | ABCL | Thu, Feb 25, 2021 | 40.38 | 41.65 | 38.70 | 39.06 | 50 | NASDAQ | ABCL | Wed, Feb 24, 2021 | 40.91 | 41.36 | 39.56 | 40.10 | 49 | NASDAQ | ABCL | Tue, Feb 23, 2021 | 39.61 | 40.00 | 35.73 | 38.83 | 48 | NASDAQ | ABCL | Mon, Feb 22, 2021 | 44.25 | 44.95 | 39.80 | 40.37 | 47 | NASDAQ | ABCL | Fri, Feb 19, 2021 | 43.56 | 45.44 | 43.56 | 44.07 | 46 | NASDAQ | ABCL | Thu, Feb 18, 2021 | 45.65 | 45.65 | 43.36 | 43.80 | 45 | NASDAQ | ABCL | Wed, Feb 17, 2021 | 44.20 | 46.72 | 43.52 | 45.64 | 44 | NASDAQ | ABCL | Tue, Feb 16, 2021 | 44.20 | 44.70 | 42.60 | 44.04 | 43 | NASDAQ | ABCL | Fri, Feb 12, 2021 | 46.20 | 46.20 | 42.66 | 42.97 | 42 | NASDAQ | ABCL | Thu, Feb 11, 2021 | 48.00 | 48.41 | 44.59 | 46.00 | 41 | NASDAQ | ABCL | Wed, Feb 10, 2021 | 53.00 | 53.03 | 46.97 | 46.99 | 40 | NASDAQ | ABCL | Tue, Feb 9, 2021 | 47.75 | 49.70 | 46.18 | 47.00 | 39 | NASDAQ | ABCL | Mon, Feb 8, 2021 | 49.00 | 49.37 | 44.57 | 45.03 | 38 | NASDAQ | ABCL | Fri, Feb 5, 2021 | 46.90 | 47.45 | 45.68 | 46.55 | 37 | NASDAQ | ABCL | Thu, Feb 4, 2021 | 49.00 | 49.08 | 46.00 | 46.58 | 36 | NASDAQ | ABCL | Wed, Feb 3, 2021 | 49.72 | 49.97 | 48.15 | 48.55 | 35 | NASDAQ | ABCL | Tue, Feb 2, 2021 | 53.19 | 54.00 | 47.52 | 47.95 | 34 | NASDAQ | ABCL | Mon, Feb 1, 2021 | 53.25 | 54.26 | 52.86 | 53.20 | 33 | NASDAQ | ABCL | Fri, Jan 29, 2021 | 52.10 | 55.22 | 50.33 | 52.83 | 32 | NASDAQ | ABCL | Thu, Jan 28, 2021 | 46.45 | 52.50 | 46.14 | 51.50 | 31 | NASDAQ | ABCL | Wed, Jan 27, 2021 | 45.89 | 48.92 | 45.10 | 46.85 | 30 | NASDAQ | ABCL | Tue, Jan 26, 2021 | 49.29 | 49.96 | 46.06 | 47.77 | 29 | NASDAQ | ABCL | Mon, Jan 25, 2021 | 51.20 | 51.24 | 46.43 | 48.79 | 28 | NASDAQ | ABCL | Fri, Jan 22, 2021 | 50.04 | 51.36 | 49.08 | 50.50 | 27 | NASDAQ | ABCL | Thu, Jan 21, 2021 | 49.00 | 51.49 | 48.07 | 50.90 | 26 | NASDAQ | ABCL | Wed, Jan 20, 2021 | 49.53 | 49.74 | 47.50 | 48.20 | 25 | NASDAQ | ABCL | Tue, Jan 19, 2021 | 44.94 | 49.32 | 44.94 | 49.08 | 24 | NASDAQ | ABCL | Fri, Jan 15, 2021 | 45.51 | 46.55 | 44.07 | 44.41 | 23 | NASDAQ | ABCL | Thu, Jan 14, 2021 | 44.39 | 47.00 | 41.46 | 46.64 | 22 | NASDAQ | ABCL | Wed, Jan 13, 2021 | 39.90 | 44.99 | 39.72 | 43.88 | 21 | NASDAQ | ABCL | Tue, Jan 12, 2021 | 37.00 | 40.35 | 36.77 | 39.95 | 20 | NASDAQ | ABCL | Mon, Jan 11, 2021 | 40.36 | 40.50 | 36.27 | 36.59 | 19 | NASDAQ | ABCL | Fri, Jan 8, 2021 | 39.32 | 42.48 | 38.78 | 39.72 | 18 | NASDAQ | ABCL | Thu, Jan 7, 2021 | 40.70 | 40.96 | 38.64 | 39.32 | 17 | NASDAQ | ABCL | Wed, Jan 6, 2021 | 38.75 | 40.05 | 36.82 | 39.61 | 16 | NASDAQ | ABCL | Tue, Jan 5, 2021 | 38.81 | 39.50 | 37.70 | 38.51 | 15 | NASDAQ | ABCL | Mon, Jan 4, 2021 | 40.00 | 40.30 | 38.78 | 39.10 | 14 | NASDAQ | ABCL | Thu, Dec 31, 2020 | 41.45 | 41.50 | 38.60 | 40.24 | 13 | NASDAQ | ABCL | Wed, Dec 30, 2020 | 38.59 | 41.10 | 37.62 | 41.10 | 12 | NASDAQ | ABCL | Tue, Dec 29, 2020 | 41.13 | 41.50 | 38.00 | 39.00 | 11 | NASDAQ | ABCL | Mon, Dec 28, 2020 | 42.65 | 42.96 | 38.30 | 40.55 | 10 | NASDAQ | ABCL | Thu, Dec 24, 2020 | 43.26 | 44.00 | 40.85 | 42.42 | 9 | NASDAQ | ABCL | Wed, Dec 23, 2020 | 45.68 | 45.99 | 42.60 | 43.26 | 8 | NASDAQ | ABCL | Tue, Dec 22, 2020 | 47.62 | 47.99 | 42.57 | 47.12 | 7 | NASDAQ | ABCL | Mon, Dec 21, 2020 | 48.50 | 48.99 | 43.63 | 45.30 | 6 | NASDAQ | ABCL | Fri, Dec 18, 2020 | 49.20 | 49.80 | 48.16 | 49.22 | 5 | NASDAQ | ABCL | Thu, Dec 17, 2020 | 48.54 | 50.50 | 48.14 | 48.60 | 4 | NASDAQ | ABCL | Wed, Dec 16, 2020 | 47.13 | 49.73 | 42.15 | 47.53 | 3 | NASDAQ | ABCL | Tue, Dec 15, 2020 | 50.81 | 52.21 | 45.26 | 46.99 | 2 | NASDAQ | ABCL | Mon, Dec 14, 2020 | 56.93 | 60.69 | 50.00 | 50.01 | 1 | NASDAQ | ABCL | Fri, Dec 11, 2020 | 61.00 | 71.91 | 48.98 | 58.90 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.