Abbott xStock Historical Data

ABTX Page 38
Download
Date Close Price change Market cap Trading volume
Apr 1, 2 AM $ 101.85
-2.88%
$ 101,850 $ 33,579
Apr 1, 1 AM $ 104.73
+2.40%
$ 104,730 $ 33,515
Apr 1, 12 AM $ 102.28
-0.50%
$ 102,280 $ 33,598
Mar 31, 11 PM $ 102.79
-2.92%
$ 102,790 $ 33,517
Mar 31, 10 PM $ 105.88
-0.11%
$ 105,877 $ 33,599
Mar 31, 9 PM $ 105.99
+1.07%
$ 105,990 $ 33,663
Mar 31, 8 PM $ 104.87
+1.30%
$ 104,870 $ 33,808
Mar 31, 7 PM $ 103.52
+0.66%
$ 103,522 $ 34,094
Mar 31, 6 PM $ 102.84
+0.08%
$ 102,840 $ 30,496
Mar 31, 5 PM $ 102.76
-0.10%
$ 102,755 $ 30,263
Mar 31, 4 PM $ 102.86
+0.64%
$ 102,860 $ 27,339
Mar 31, 3 PM $ 102.2
+0.27%
$ 102,204 $ 27,640
Mar 31, 2 PM $ 101.93
-1.67%
$ 101,930 $ 27,255
Mar 31, 1 PM $ 103.66
-0.77%
$ 103,665 $ 26,949
Mar 31, 12 PM $ 104.47
+1.73%
$ 104,467 $ 23,543
Mar 31, 11 AM $ 102.7
-2.32%
$ 102,696 $ 23,385
Mar 31, 10 AM $ 105.14
+2.00%
$ 105,140 $ 23,728
Mar 31, 9 AM $ 103.07
-1.93%
$ 103,074 $ 23,702
Mar 31, 8 AM $ 105.1
+2.43%
$ 105,098 $ 23,956
Mar 31, 7 AM $ 102.61
-0.92%
$ 102,606 $ 23,644
Mar 31, 6 AM $ 103.56
+0.93%
$ 103,560 $ 23,648
Mar 31, 5 AM $ 102.61
-0.87%
$ 102,606 $ 23,559
Mar 31, 4 AM $ 103.51
-1.45%
$ 103,510 $ 23,521
Mar 31, 3 AM $ 105.03
+2.36%
$ 105,028 $ 23,403
Mar 31, 2 AM $ 102.61
-4.46%
$ 102,610 $ 23,443
Mar 31, 1 AM $ 107.4
+4.67%
$ 107,398 $ 23,539
Mar 31, 12 AM $ 102.61
+0.01%
$ 102,610 $ 23,558
Mar 30, 11 PM $ 102.6
-2.37%
$ 102,600 $ 23,239
Mar 30, 10 PM $ 105.09
-0.12%
$ 105,090 $ 22,526
Mar 30, 9 PM $ 105.22
+2.03%
$ 105,220 $ 21,619
Mar 30, 8 PM $ 103.13
-0.08%
$ 103,130 $ 20,713
Mar 30, 7 PM $ 103.21
+0.43%
$ 103,209 $ 19,756
Mar 30, 6 PM $ 102.77
-0.53%
$ 102,770 $ 18,552
Mar 30, 5 PM $ 103.32
+0.01%
$ 103,320 $ 17,704
Mar 30, 4 PM $ 103.31
+0.20%
$ 103,310 $ 17,174
Mar 30, 3 PM $ 103.1
-1.58%
$ 103,100 $ 16,128
Mar 30, 2 PM $ 104.76
+0.97%
$ 104,760 $ 15,440
Mar 30, 1 PM $ 103.75
-2.10%
$ 103,750 $ 11,235
Mar 30, 12 PM $ 105.97
-0.23%
$ 105,973 $ 10,161
Mar 30, 11 AM $ 106.22
+0.29%
$ 106,220 $ 9,565
Mar 30, 10 AM $ 105.91
-2.33%
$ 105,913 $ 8,477
Mar 30, 9 AM $ 108.44
+2.39%
$ 108,440 $ 7,736
Mar 30, 8 AM $ 105.91
+0.48%
$ 105,910 $ 6,766
Mar 30, 7 AM $ 105.4
+0.45%
$ 105,400 $ 6,239
Mar 30, 6 AM $ 104.93
+1.83%
$ 104,930 $ 5,493
Mar 30, 5 AM $ 103.04
+1.95%
$ 103,040 $ 4,771
Mar 30, 4 AM $ 101.07
-3.25%
$ 101,070 $ 3,858
Mar 30, 3 AM $ 104.47
+1.06%
$ 104,470 $ 3,131
Mar 30, 2 AM $ 103.37
-0.19%
$ 103,373 $ 2,197
Mar 30, 1 AM $ 103.57
+1.01%
$ 103,570 $ 1,455