Dark

ABP
Abpro Holdings, Inc Common Stock
stock NASDAQ

At Close

Jul 7, 2025 3:59:30 PM EDT

0.1869USD-0.691%(-0.0013)706,227

0.1900Bid 0.2100Ask 0.0300Spread

Pre-market

Jul 8, 2025 9:25:30 AM EDT

0.1900USD+1.659%(+0.0031)13,747

After-hours

Jul 7, 2025 4:46:30 PM EDT

0.1949USD+4.280%(+0.0080)2,035

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	0.1850	0.194200	0.1811	0.1869	-0.585%	1,066,681	0.000%
2025-07-03	0.1950	0.198500	0.1775	0.1880	-2.490%	1,591,588	-0.585%
2025-07-02	0.1905	0.199900	0.1905	0.1928	+0.052%	859,231	-3.060%
2025-07-01	0.2100	0.212800	0.1903	0.1927	-9.445%	2,366,178	-3.010%
2025-06-30	0.2110	0.218399	0.2016	0.2128	+0.853%	1,771,694	-12.171%
2025-06-27	0.2228	0.224000	0.2110	0.2110	-5.381%	2,695,823	-11.422%
2025-06-26	0.2139	0.227500	0.2070	0.2230	+2.765%	6,280,200	-16.188%
2025-06-25	0.2170	0.225000	0.2137	0.2170	+1.878%	2,969,914	-13.871%
2025-06-24	0.2224	0.226100	0.2100	0.2130	-9.746%	4,072,171	-12.254%
2025-06-23	0.2040	0.245000	0.2000	0.2360	+13.081%	17,254,557	-20.805%
2025-06-20	0.2125	0.218000	0.2000	0.2087	-0.144%	4,166,861	-10.446%
2025-06-18	0.2225	0.230000	0.2030	0.2090	-5.000%	1,477,647	-10.574%
2025-06-17	0.2107	0.232800	0.2066	0.2200	-1.345%	1,327,651	-15.045%
2025-06-16	0.2150	0.230000	0.2065	0.2230	+3.721%	1,347,957	-16.188%
2025-06-13	0.2150	0.219900	0.2000	0.2150	-7.047%	2,051,407	-13.070%
2025-06-12	0.2303	0.250000	0.2295	0.2313	-8.973%	2,519,324	-19.196%
2025-06-11	0.2450	0.277700	0.2438	0.2541	-6.923%	3,988,744	-26.446%
2025-06-10	0.2500	0.307900	0.2341	0.2730	+10.169%	41,533,501	-31.538%
2025-06-09	0.2103	0.257600	0.2000	0.2478	+17.832%	16,726,247	-24.576%
2025-06-06	0.2030	0.220000	0.2030	0.2103	-0.942%	692,498	-11.127%
2025-06-05	0.2100	0.214501	0.2022	0.2123	+0.521%	628,465	-11.964%
2025-06-04	0.2172	0.223699	0.2050	0.2112	-1.308%	592,410	-11.506%
2025-06-03	0.2145	0.219900	0.2008	0.2140	-2.683%	558,390	-12.664%
2025-06-02	0.2011	0.225399	0.2010	0.2199	+2.901%	1,006,978	-15.007%
2025-05-30	0.2295	0.233300	0.2100	0.2137	-8.283%	1,167,857	-12.541%
2025-05-29	0.2496	0.249600	0.2283	0.2330	-9.162%	1,580,999	-19.785%
2025-05-28	0.2110	0.280000	0.2061	0.2565	+19.469%	17,885,838	-27.135%
2025-05-27	0.2129	0.219700	0.2100	0.2147	+1.274%	1,132,279	-12.948%
2025-05-23	0.2240	0.228500	0.2002	0.2120	-7.826%	2,597,697	-11.840%
2025-05-22	0.2452	0.254200	0.2250	0.2300	-9.662%	3,218,642	-18.739%
2025-05-21	0.2300	0.269300	0.2300	0.2546	-0.118%	4,279,986	-26.591%
2025-05-20	0.2700	0.291000	0.2450	0.2549	-6.287%	5,855,672	-26.677%
2025-05-19	0.2800	0.329900	0.2566	0.2720	+18.261%	125,322,595	-31.287%
2025-05-16	0.2543	0.270000	0.2207	0.2300	-13.240%	16,551,125	-18.739%
2025-05-15	0.2234	0.380090	0.1750	0.2651	+60.667%	362,297,464	-29.498%
2025-05-14	0.1733	0.192650	0.1516	0.1650	-19.512%	5,500,651	+13.273%
2025-05-13	0.2090	0.217900	0.1930	0.2050	-2.288%	13,023,932	-8.829%
2025-05-12	0.1984	0.218900	0.1860	0.2098	+4.900%	816,447	-10.915%
2025-05-09	0.1940	0.200000	0.1750	0.2000	+3.093%	434,069	-6.550%
2025-05-08	0.2281	0.249800	0.1846	0.1940	-12.217%	2,258,370	-3.660%
2025-05-07	0.2180	0.223900	0.2105	0.2210	+1.516%	93,583	-15.430%
2025-05-06	0.2264	0.226500	0.2111	0.2177	-4.934%	335,576	-14.148%
2025-05-05	0.2300	0.238900	0.2200	0.2290	-0.435%	211,081	-18.384%
2025-05-02	0.2410	0.241000	0.2202	0.2300	+5.023%	412,496	-18.739%
2025-05-01	0.2460	0.260000	0.2110	0.2190	-8.291%	433,793	-14.658%
2025-04-30	0.2500	0.259800	0.2212	0.2388	-8.154%	584,246	-21.734%
2025-04-29	0.2510	0.260000	0.2452	0.2600	-0.269%	705,704	-28.115%
2025-04-28	0.2900	0.290000	0.2330	0.2607	-18.019%	6,369,519	-28.308%
2025-04-25	0.3400	0.349800	0.2911	0.3180	-3.927%	361,090	-41.226%
2025-04-24	0.3500	0.360000	0.2918	0.3310	+2.097%	496,485	-43.535%
2025-04-23	0.2847	0.327000	0.2750	0.3242	+21.423%	267,061	-42.350%
2025-04-22	0.2539	0.269700	0.2467	0.2670	+15.584%	195,208	-30.000%
2025-04-21	0.2600	0.270000	0.2310	0.2310	-10.465%	234,976	-19.091%
2025-04-17	0.2600	0.273000	0.2330	0.2580	+4.878%	277,597	-27.558%
2025-04-16	0.2930	0.293000	0.2302	0.2460	-6.464%	184,415	-24.024%
2025-04-15	0.2900	0.290000	0.2535	0.2630	-10.847%	156,922	-28.935%
2025-04-14	0.2990	0.299000	0.2689	0.2950	+6.884%	142,931	-36.644%
2025-04-11	0.2700	0.280000	0.2510	0.2760	+5.424%	169,061	-32.283%
2025-04-10	0.2700	0.280000	0.2568	0.2618	+0.692%	127,106	-28.610%
2025-04-09	0.2700	0.284900	0.2482	0.2600	-5.248%	227,985	-28.115%
2025-04-08	0.2960	0.334300	0.2300	0.2744	-10.092%	972,948	-31.888%
2025-04-07	0.3500	0.350000	0.2800	0.3052	-10.235%	259,798	-38.761%
2025-04-04	0.4000	0.422100	0.3274	0.3400	-5.817%	90,535	-45.029%
2025-04-03	0.4000	0.421000	0.3585	0.3610	-11.973%	125,146	-48.227%
2025-04-02	0.4900	0.490000	0.4000	0.4101	-4.739%	134,011	-54.426%
2025-04-01	0.4290	0.445000	0.4140	0.4305	+3.986%	14,435	-56.585%
2025-03-31	0.4260	0.437800	0.4140	0.4140	-1.429%	20,397	-54.855%
2025-03-28	0.4116	0.450000	0.4116	0.4200	+2.041%	6,922	-55.500%
2025-03-27	0.4121	0.434900	0.4100	0.4116	-0.097%	49,521	-54.592%
2025-03-26	0.4560	0.477400	0.4100	0.4120	-4.630%	65,039	-54.636%
2025-03-25	0.4310	0.490199	0.4300	0.4320	-9.453%	33,064	-56.736%
2025-03-24	0.4530	0.484900	0.4429	0.4771	+4.535%	58,723	-60.826%
2025-03-21	0.4613	0.506500	0.4240	0.4564	-0.415%	137,622	-59.049%
2025-03-20	0.5100	0.510000	0.4500	0.4583	-5.232%	85,527	-59.219%
2025-03-19	0.5400	0.540000	0.4750	0.4836	-7.000%	65,530	-61.352%
2025-03-18	0.4959	0.520000	0.4538	0.5200	+4.860%	67,259	-64.058%
2025-03-17	0.4700	0.500000	0.4400	0.4959	+3.528%	34,825	-62.311%
2025-03-14	0.4703	0.490000	0.4400	0.4790	+1.828%	71,640	-60.981%
2025-03-13	0.4790	0.520000	0.4570	0.4704	-3.409%	42,357	-60.268%
2025-03-12	0.4910	0.517000	0.4500	0.4870	-0.307%	53,581	-61.622%
2025-03-11	0.4840	0.500500	0.4500	0.4885	+0.930%	55,713	-61.740%
2025-03-10	0.5180	0.564900	0.4820	0.4840	-5.098%	80,233	-61.384%
2025-03-07	0.5175	0.550000	0.4950	0.5100	-4.009%	48,748	-63.353%
2025-03-06	0.5590	0.560000	0.4984	0.5313	-3.400%	29,166	-64.822%
2025-03-05	0.5140	0.559000	0.4890	0.5500	+4.364%	37,434	-66.018%
2025-03-04	0.5000	0.545000	0.4770	0.5270	+3.333%	52,939	-64.535%
2025-03-03	0.6011	0.601100	0.5011	0.5100	-16.762%	62,890	-63.353%
2025-02-28	0.5800	0.618950	0.5720	0.6127	+5.638%	13,353	-69.496%
2025-02-27	0.6711	0.729899	0.5660	0.5800	-12.769%	101,285	-67.776%
2025-02-26	0.7140	0.717000	0.6500	0.6649	-3.005%	145,892	-71.891%
2025-02-25	0.7600	0.770000	0.6801	0.6855	-9.862%	64,552	-72.735%
2025-02-24	0.9230	0.930000	0.7600	0.7605	-9.140%	106,682	-75.424%
2025-02-21	0.9750	0.999000	0.7501	0.8370	-10.957%	104,760	-77.670%
2025-02-20	0.9650	0.987113	0.9200	0.9400	-4.413%	29,773	-80.117%
2025-02-19	1.0000	1.080000	0.9700	0.9834	-2.634%	27,782	-80.995%
2025-02-18	1.0400	1.155000	1.0100	1.0100	-2.885%	58,933	-81.495%
2025-02-14	1.1100	1.110000	1.0001	1.0400	+2.970%	13,797	-82.029%
2025-02-13	0.9900	1.030000	0.9800	1.0100	+1.815%	15,662	-81.495%
2025-02-12	0.9603	1.050000	0.9603	0.9920	+0.202%	10,574	-81.159%
2025-02-11	1.0200	1.034200	0.9600	0.9900	+1.020%	56,579	-81.121%
2025-02-10	1.0300	1.090000	0.9700	0.9800	-8.411%	25,512	-80.929%
2025-02-07	1.0100	1.129900	1.0100	1.0700	0.000%	24,657	-82.533%
2025-02-06	1.0500	1.090000	0.9700	1.0700	+8.081%	28,353	-82.533%
2025-02-05	0.9500	1.104500	0.9500	0.9900	+3.125%	11,286	-81.121%
2025-02-04	0.9800	0.998800	0.9210	0.9600	0.000%	67,545	-80.531%
2025-02-03	0.9780	1.020000	0.9005	0.9600	+0.915%	42,546	-80.531%
2025-01-31	1.0400	1.147800	0.9513	0.9513	-7.641%	70,847	-80.353%
2025-01-30	1.1000	1.150000	1.0300	1.0300	-8.036%	65,861	-81.854%
2025-01-29	1.1000	1.200000	1.0200	1.1200	-2.609%	42,963	-83.313%
2025-01-28	1.2200	1.320000	1.0900	1.1500	-8.000%	26,287	-83.748%
2025-01-27	1.3100	1.350000	1.1900	1.2500	-3.101%	44,083	-85.048%
2025-01-24	1.3000	1.350000	1.2605	1.2900	+0.781%	13,334	-85.512%
2025-01-23	1.3100	1.359300	1.2500	1.2800	-5.185%	66,762	-85.398%
2025-01-22	1.3700	1.390000	1.3000	1.3500	+2.273%	40,080	-86.156%
2025-01-21	1.3100	1.419600	1.3000	1.3200	+1.538%	57,450	-85.841%
2025-01-17	1.3600	1.390000	1.2600	1.3000	-3.704%	29,353	-85.623%
2025-01-16	1.3659	1.430000	1.3500	1.3500	+0.746%	15,132	-86.156%
2025-01-15	1.3400	1.370000	1.3000	1.3400	+4.688%	36,031	-86.052%
2025-01-14	1.3300	1.339500	1.2500	1.2800	-1.538%	74,838	-85.398%
2025-01-13	1.4000	1.430000	1.3000	1.3000	-4.762%	44,570	-85.623%
2025-01-10	1.4200	1.420000	1.3200	1.3650	+5.814%	53,669	-86.308%
2025-01-08	1.5100	1.510000	1.2800	1.2900	-12.245%	347,983	-85.512%
2025-01-07	1.4700	1.570000	1.4100	1.4700	0.000%	129,467	-87.286%
2025-01-06	1.6500	1.650000	1.4300	1.4700	-8.696%	283,997	-87.286%
2025-01-03	1.6000	1.699900	1.5700	1.6100	+2.548%	139,205	-88.391%
2025-01-02	1.7800	1.800000	1.5650	1.5700	-12.291%	229,642	-88.096%
2024-12-31	2.0000	2.005000	1.6900	1.7900	-15.962%	440,765	-89.559%
2024-12-30	4.0800	4.150000	1.9000	2.1300	-52.561%	2,169,306	-91.225%
2024-12-27	3.3900	5.130000	3.2404	4.4900	+49.169%	2,048,079	-95.837%
2024-12-26	2.4400	3.140000	2.2700	3.0100	+24.380%	519,463	-93.791%
2024-12-24	2.1800	2.800000	2.1600	2.4200	+5.677%	413,839	-92.277%
2024-12-23	2.2900	2.450000	1.7001	2.2900	+10.628%	1,090,914	-91.838%
2024-12-20	1.4100	3.990000	1.3800	2.0700	+38.926%	17,830,191	-90.971%
2024-12-19	1.4900	2.220000	0.9500	1.4900	+35.455%	17,037,213	-87.456%
2024-12-18	1.3000	1.300000	1.0900	1.1000	-10.569%	21,078	-83.009%
2024-12-17	1.3000	1.398700	1.2200	1.2300	-3.906%	8,131	-84.805%
2024-12-16	1.7200	1.720000	1.1900	1.2800	-16.340%	60,748	-85.398%
2024-12-13	1.6700	1.750000	1.5200	1.5300	-4.375%	16,493	-87.784%
2024-12-12	1.7911	1.794800	1.5500	1.6000	+1.266%	21,090	-88.319%
2024-12-11	1.6601	1.740000	1.5800	1.5800	-11.236%	18,195	-88.171%
2024-12-10	1.7700	1.780000	1.5500	1.7800	-2.732%	34,491	-89.500%
2024-12-09	1.5700	1.880000	1.4300	1.8300	+19.608%	57,306	-89.787%
2024-12-06	1.5200	1.640000	1.4100	1.5300	-1.290%	106,058	-87.784%
2024-12-05	2.0101	2.100000	1.4200	1.5500	-27.230%	298,485	-87.942%
2024-12-04	2.5000	2.695000	2.0500	2.1300	-11.618%	81,312	-91.225%
2024-12-03	2.6300	2.639900	2.3000	2.4100	-8.365%	18,198	-92.245%
2024-12-02	2.7400	3.099900	2.6000	2.6300	-2.593%	13,479	-92.894%
2024-11-29	2.6100	3.270000	2.6100	2.7000	+0.746%	9,625	-93.078%
2024-11-27	2.8800	2.880000	2.5000	2.6800	-7.586%	40,576	-93.026%
2024-11-26	2.9300	3.350000	2.8700	2.9000	-1.695%	77,256	-93.555%
2024-11-25	2.9700	3.056500	2.8900	2.9500	-4.992%	6,519	-93.664%
2024-11-22	3.2396	3.410000	2.9046	3.1050	-2.358%	20,247	-93.981%
2024-11-21	3.3400	3.670000	3.0900	3.1800	-6.745%	35,734	-94.123%
2024-11-20	3.9900	3.990000	3.3800	3.4100	-6.061%	10,656	-94.519%
2024-11-19	3.3618	4.010000	3.2000	3.6300	+6.831%	13,038	-94.851%
2024-11-18	3.3000	3.600000	3.1800	3.3979	-8.412%	16,107	-94.500%
2024-11-15	4.2200	4.645000	3.2300	3.7100	-25.651%	65,186	-94.962%
2024-11-14	5.2000	8.800000	4.2400	4.9900	+27.296%	153,957	-96.255%
2008-07-24	3.9600	4.140000	3.8100	3.9200	+1.031%	353,808	-95.232%
2008-07-23	4.1700	4.180000	3.8400	3.8800	-8.920%	632,269	-95.183%
2008-07-22	4.4000	4.400000	4.1100	4.2600	-4.698%	467,614	-95.613%
2008-07-21	4.1500	4.482500	4.1500	4.4700	+6.176%	229,378	-95.819%
2008-07-18	4.0600	4.350000	4.0600	4.2100	+1.202%	305,511	-95.561%
2008-07-17	4.3800	4.430000	4.1000	4.1600	-6.095%	488,574	-95.507%
2008-07-16	4.5400	4.540000	4.1900	4.4300	-0.449%	330,077	-95.781%
2008-07-15	4.7200	4.870000	4.3500	4.4500	-4.711%	684,864	-95.800%
2008-07-14	4.4200	4.730000	4.3500	4.6700	+4.709%	437,034	-95.998%
2008-07-11	4.4000	4.570000	4.2700	4.4600	+5.437%	562,063	-95.809%
2008-07-10	4.1200	4.300000	4.0600	4.2300	+3.931%	408,066	-95.582%
2008-07-09	4.2000	4.400000	4.0500	4.0700	-3.095%	407,324	-95.408%
2008-07-08	4.5000	4.510000	4.0701	4.2000	-6.667%	885,463	-95.550%
2008-07-07	4.8700	4.870000	4.3500	4.5000	-6.250%	695,938	-95.847%
2008-07-03	4.9100	5.050000	4.6000	4.8000	-4.950%	578,757	-96.106%
2008-07-02	5.3700	5.400000	5.0200	5.0500	-4.896%	486,810	-96.299%
2008-07-01	5.4000	5.450000	5.1500	5.3100	-1.848%	644,439	-96.480%
2008-06-30	5.1400	5.480000	5.1000	5.4100	+8.200%	1,153,750	-96.545%
2008-06-27	4.9100	5.020000	4.7500	5.0000	+1.626%	3,260,140	-96.262%
2008-06-26	4.9900	5.010000	4.7500	4.9200	-0.606%	278,058	-96.201%
2008-06-25	5.3200	5.320000	4.8700	4.9500	-5.354%	753,726	-96.224%
2008-06-24	5.4000	5.410000	5.1000	5.2300	-2.243%	466,049	-96.426%
2008-06-23	5.3100	5.350000	5.1000	5.3500	+2.490%	532,635	-96.507%
2008-06-20	5.2400	5.300000	5.0000	5.2200	+0.385%	650,934	-96.420%
2008-06-19	5.3900	5.400000	5.0300	5.2000	-1.887%	824,554	-96.406%
2008-06-18	5.2000	5.490000	5.1820	5.3000	+2.913%	1,253,614	-96.474%
2008-06-17	4.9600	5.160000	4.9000	5.1500	+5.102%	528,660	-96.371%
2008-06-16	4.8400	5.000000	4.8000	4.9000	0.000%	266,470	-96.186%
2008-06-13	5.0100	5.010000	4.8400	4.9000	-2.000%	174,882	-96.186%
2008-06-12	5.0000	5.060000	4.8300	5.0000	0.000%	355,017	-96.262%
2008-06-11	5.0800	5.120000	4.9500	5.0000	-1.575%	344,438	-96.262%
2008-06-10	5.2500	5.360000	4.9500	5.0800	-1.931%	840,751	-96.321%
2008-06-09	5.1000	5.230000	5.0000	5.1800	+1.569%	774,607	-96.392%
2008-06-06	5.1900	5.200000	4.9500	5.1000	-0.391%	535,413	-96.335%
2008-06-05	5.0800	5.260000	5.0100	5.1200	+1.386%	477,897	-96.350%
2008-06-04	5.1000	5.150000	4.9100	5.0500	+0.798%	1,046,744	-96.299%
2008-06-03	4.7200	5.100000	4.7200	5.0100	+6.119%	1,329,506	-96.269%
2008-06-02	4.5000	4.780000	4.4500	4.7211	+6.092%	556,900	-96.041%
2008-05-30	4.2900	4.560000	4.2800	4.4500	+2.299%	242,715	-95.800%
2008-05-29	4.3100	4.480000	4.2800	4.3500	-0.911%	231,829	-95.703%
2008-05-28	4.4800	4.480000	4.3100	4.3900	-0.454%	421,885	-95.743%
2008-05-27	4.6200	4.620000	4.3800	4.4100	-4.130%	451,433	-95.762%
2008-05-23	4.6000	4.630000	4.4500	4.6000	+0.437%	235,956	-95.937%
2008-05-22	4.6400	4.700000	4.4400	4.5800	+1.778%	435,667	-95.919%
2008-05-21	4.5300	4.750000	4.4700	4.5000	+0.223%	1,031,934	-95.847%
2008-05-20	4.4200	4.490000	4.3000	4.4900	+3.456%	440,720	-95.837%
2008-05-19	4.5000	4.580000	4.3400	4.3400	-2.252%	448,253	-95.694%
2008-05-16	4.4000	4.480000	4.3500	4.4400	+2.069%	245,210	-95.791%
2008-05-15	4.3000	4.370000	4.2100	4.3500	+1.636%	220,031	-95.703%
2008-05-14	4.2400	4.300000	4.1200	4.2800	+1.422%	278,455	-95.633%
2008-05-13	4.4000	4.500000	4.0100	4.2200	-8.855%	730,290	-95.571%
2008-05-12	4.5000	4.685000	4.4500	4.6300	+3.118%	590,409	-95.963%
2008-05-09	4.4500	4.490000	4.3500	4.4900	+3.218%	361,348	-95.837%
2008-05-08	4.3600	4.420000	4.3000	4.3500	+0.694%	230,721	-95.703%
2008-05-07	4.3000	4.400000	4.2700	4.3200	+1.887%	472,531	-95.674%
2008-05-06	4.0400	4.300000	4.0400	4.2400	+4.950%	334,875	-95.592%
2008-05-05	4.0500	4.090000	4.0400	4.0400	+0.248%	107,197	-95.374%
2008-05-02	4.0500	4.090000	3.9580	4.0300	-1.467%	127,400	-95.362%
2008-05-01	4.1000	4.150000	3.8200	4.0900	-1.446%	206,289	-95.430%
2008-04-30	4.0700	4.150000	3.7500	4.1500	+0.728%	345,189	-95.496%
2008-04-29	4.2200	4.220000	4.1001	4.1200	-2.370%	201,070	-95.464%
2008-04-28	4.2900	4.350000	4.2000	4.2200	-0.939%	316,891	-95.571%
2008-04-25	4.1800	4.270000	4.1800	4.2600	+0.709%	116,790	-95.613%
2008-04-24	4.2100	4.290000	4.0200	4.2300	-1.168%	311,601	-95.582%
2008-04-23	4.2900	4.340000	4.1400	4.2800	-1.382%	290,938	-95.633%
2008-04-22	4.3500	4.400000	4.2100	4.3400	+0.463%	347,446	-95.694%
2008-04-21	4.1800	4.410000	4.1200	4.3200	+5.366%	564,786	-95.674%
2008-04-18	3.9100	4.180000	3.9000	4.1000	+4.859%	453,403	-95.441%
2008-04-17	3.9900	4.150000	3.8100	3.9100	-1.013%	489,232	-95.220%
2008-04-16	3.5900	3.950000	3.5500	3.9500	+11.582%	624,988	-95.268%
2008-04-15	3.3400	3.600000	3.2700	3.5400	+5.045%	313,249	-94.720%
2008-04-14	3.4000	3.450000	3.3300	3.3700	-0.882%	110,159	-94.454%
2008-04-11	3.3600	3.429900	3.3000	3.4000	+2.102%	80,892	-94.503%
2008-04-10	3.3400	3.390000	3.2500	3.3300	+2.462%	136,079	-94.387%
2008-04-09	3.3600	3.360000	3.2500	3.2500	-3.274%	325,850	-94.249%
2008-04-08	3.3900	3.440000	3.2200	3.3600	-0.592%	266,550	-94.438%
2008-04-07	3.4600	3.479000	3.3800	3.3800	-0.588%	163,781	-94.470%
2008-04-04	3.3000	3.480000	3.2800	3.4000	+3.030%	445,507	-94.503%
2008-04-03	3.3000	3.330000	3.2600	3.3000	0.000%	171,644	-94.336%
2008-04-02	3.3000	3.340000	3.2400	3.3000	0.000%	309,598	-94.336%
2008-04-01	3.2900	3.330000	3.2600	3.3000	0.000%	75,000	-94.336%
2008-03-31	3.2100	3.320000	3.2000	3.3000	+1.538%	117,180	-94.336%
2008-03-28	3.3200	3.380000	3.2000	3.2500	-0.915%	200,442	-94.249%
2008-03-27	3.2900	3.350000	3.2600	3.2800	-0.606%	110,504	-94.302%
2008-03-26	3.2900	3.360000	3.2500	3.3000	-1.493%	160,950	-94.336%
2008-03-25	3.1500	3.360000	3.1500	3.3500	+4.361%	132,700	-94.421%
2008-03-24	3.2500	3.280000	3.1900	3.2100	+0.312%	177,407	-94.178%
2008-03-20	3.1500	3.290000	3.1200	3.2000	+2.894%	191,855	-94.159%
2008-03-19	3.3600	3.500000	3.1000	3.1100	-8.260%	243,183	-93.990%
2008-03-18	3.5500	3.550000	3.3500	3.3900	-2.865%	219,800	-94.487%
2008-03-17	3.5700	3.579900	3.3600	3.4900	-1.690%	149,324	-94.645%
2008-03-14	3.4500	3.570000	3.3500	3.5500	+2.899%	97,014	-94.735%
2008-03-13	3.4400	3.550000	3.0500	3.4500	+0.291%	411,611	-94.583%
2008-03-12	3.5000	3.500000	3.3600	3.4400	-0.575%	130,058	-94.567%
2008-03-11	3.4000	3.480000	3.2801	3.4599	+3.901%	291,250	-94.598%
2008-03-10	3.4900	3.490000	3.3000	3.3300	-2.059%	131,509	-94.387%
2008-03-07	3.5100	3.530000	3.3800	3.4000	-5.556%	275,785	-94.503%
2008-03-06	3.6000	3.660000	3.5000	3.6000	0.000%	153,440	-94.808%
2008-03-05	3.6500	3.650100	3.5000	3.6000	-0.826%	232,810	-94.808%
2008-03-04	3.8000	3.820000	3.5500	3.6300	-3.714%	198,926	-94.851%
2008-03-03	3.7500	3.770000	3.7000	3.7700	+0.533%	128,702	-95.042%
2008-02-29	3.7500	3.770000	3.6500	3.7500	+0.536%	196,856	-95.016%
2008-02-28	3.7100	3.780000	3.7000	3.7300	+0.811%	224,220	-94.989%
2008-02-27	3.7600	3.770000	3.7000	3.7000	-2.632%	101,000	-94.949%
2008-02-26	3.7000	3.800000	3.6200	3.8000	+2.426%	207,614	-95.082%
2008-02-25	3.6800	3.750000	3.6500	3.7100	-0.269%	111,638	-94.962%
2008-02-22	3.6300	3.750000	3.5000	3.7200	-0.800%	202,690	-94.976%
2008-02-21	3.7900	3.800000	3.6500	3.7500	-1.055%	109,242	-95.016%
2008-02-20	3.8200	3.820000	3.6800	3.7900	+0.265%	69,496	-95.069%
2008-02-19	3.7200	3.800000	3.6900	3.7800	+1.072%	159,090	-95.056%
2008-02-15	3.7900	3.790000	3.7000	3.7399	-0.269%	42,000	-95.003%
2008-02-14	3.6999	3.820000	3.6899	3.7500	+1.902%	166,000	-95.016%
2008-02-13	3.7000	3.760000	3.5500	3.6800	+0.272%	107,105	-94.921%
2008-02-12	3.7100	3.780000	3.6100	3.6700	-1.078%	120,620	-94.907%
2008-02-11	3.5100	3.770000	3.5100	3.7100	-1.330%	104,800	-94.962%
2008-02-08	3.7200	3.770000	3.6000	3.7600	+1.897%	142,020	-95.029%
2008-02-07	3.6300	3.690000	3.5000	3.6900	+2.500%	119,703	-94.935%
2008-02-06	3.6900	3.810000	3.5900	3.6000	-1.907%	105,827	-94.808%
2008-02-05	3.8600	3.880000	3.6500	3.6700	-6.138%	151,903	-94.907%
2008-02-04	3.8400	3.910000	3.7200	3.9100	+2.895%	141,700	-95.220%
2008-02-01	3.7500	3.850000	3.6700	3.8000	+1.333%	162,824	-95.082%
2008-01-31	3.6000	3.770000	3.5000	3.7500	+3.588%	272,498	-95.016%
2008-01-30	3.7900	3.790000	3.5500	3.6201	-3.721%	146,967	-94.837%
2008-01-29	3.6100	3.770000	3.6100	3.7600	+2.732%	142,600	-95.029%
2008-01-28	3.5100	3.750000	3.3800	3.6600	+3.683%	253,219	-94.893%
2008-01-25	3.5000	3.550000	3.3600	3.5300	+3.216%	151,905	-94.705%
2008-01-24	3.3700	3.500000	3.3000	3.4200	+4.587%	165,100	-94.535%
2008-01-23	3.5000	3.510000	3.1500	3.2700	-6.571%	334,782	-94.284%
2008-01-22	3.2500	3.500000	3.1500	3.5000	+2.339%	249,205	-94.660%
2008-01-18	3.4400	3.510000	3.3600	3.4200	-1.156%	171,790	-94.535%
2008-01-17	3.6800	3.690000	3.4100	3.4600	-1.143%	426,200	-94.598%
2008-01-16	3.6500	3.725000	3.4100	3.5000	-3.581%	258,185	-94.660%
2008-01-15	4.0000	4.000100	3.5800	3.6300	-10.037%	355,686	-94.851%
2008-01-14	4.0500	4.070000	3.8900	4.0350	+0.124%	242,822	-95.368%
2008-01-11	4.2400	4.240000	3.9900	4.0300	-5.176%	195,794	-95.362%
2008-01-10	4.1200	4.250000	4.1200	4.2500	+1.432%	155,995	-95.602%
2008-01-09	4.2300	4.300000	4.1500	4.1900	-0.946%	124,170	-95.539%
2008-01-08	4.4000	4.490000	4.1500	4.2300	-2.759%	278,641	-95.582%
2008-01-07	4.2800	4.450000	4.2800	4.3500	+2.353%	509,817	-95.703%
2008-01-04	4.2300	4.269900	4.1200	4.2500	+0.473%	328,445	-95.602%
2008-01-03	4.1500	4.270000	4.1000	4.2300	+1.928%	229,848	-95.582%
2008-01-02	4.0000	4.230000	3.9900	4.1500	+7.513%	381,176	-95.496%
2007-12-31	4.0400	4.100000	3.8300	3.8600	-3.500%	236,702	-95.158%
2007-12-28	3.9600	4.020000	3.8700	4.0000	+3.093%	237,189	-95.328%
2007-12-27	3.9000	4.090000	3.7900	3.8800	-1.772%	313,695	-95.183%
2007-12-26	3.6000	3.950000	3.5300	3.9500	+10.335%	390,020	-95.268%
2007-12-24	3.5400	3.700000	3.5000	3.5800	+2.286%	88,625	-94.779%
2007-12-21	3.5400	3.540000	3.3900	3.5000	+1.156%	171,460	-94.660%
2007-12-20	3.4600	3.470000	3.3000	3.4600	+1.466%	217,900	-94.598%
2007-12-19	3.4400	3.450000	3.3100	3.4100	+1.791%	198,900	-94.519%
2007-12-18	3.3600	3.470000	3.2300	3.3500	+3.077%	195,200	-94.421%
2007-12-17	3.5000	3.500000	3.2500	3.2500	+0.932%	177,208	-94.249%
2007-12-14	3.2400	3.330000	3.1800	3.2200	-2.424%	260,020	-94.196%
2007-12-13	3.4100	3.470000	3.2600	3.3000	-3.509%	237,400	-94.336%
2007-12-12	3.4200	3.490000	3.4100	3.4200	+1.183%	161,700	-94.535%
2007-12-11	3.5000	3.520000	3.3300	3.3800	-2.874%	137,200	-94.470%
2007-12-10	3.5300	3.550000	3.4100	3.4800	-1.416%	136,402	-94.629%
2007-12-07	3.6500	3.680000	3.5000	3.5300	-1.944%	127,960	-94.705%
2007-12-06	3.6300	3.700000	3.6000	3.6000	+0.279%	162,648	-94.808%
2007-12-05	3.4400	3.600000	3.4300	3.5900	+4.058%	115,970	-94.794%
2007-12-04	3.2600	3.490000	3.2500	3.4500	+7.143%	151,840	-94.583%
2007-12-03	3.3900	3.449900	3.2000	3.2200	-5.294%	527,720	-94.196%
2007-11-30	3.4800	3.480000	3.3200	3.4000	+1.493%	138,500	-94.503%
2007-11-29	3.5300	3.600000	3.3500	3.3500	-4.011%	150,700	-94.421%
2007-11-28	3.3800	3.490000	3.3500	3.4900	+5.758%	151,500	-94.645%
2007-11-27	3.4800	3.480000	3.3000	3.3000	-3.226%	109,830	-94.336%
2007-11-26	3.5500	3.670000	3.4100	3.4100	-4.482%	137,100	-94.519%
2007-11-23	3.5000	3.579900	3.4300	3.5700	+4.082%	95,040	-94.765%
2007-11-21	3.3200	3.440000	3.2700	3.4300	+0.587%	246,900	-94.551%
2007-11-20	3.5300	3.530000	3.2700	3.4100	-1.729%	309,740	-94.519%
2007-11-19	3.5500	3.689900	3.4300	3.4700	-4.932%	268,400	-94.614%
2007-11-16	3.7600	3.840000	3.6500	3.6500	-4.948%	221,800	-94.879%
2007-11-15	3.9500	3.950000	3.7500	3.8400	-2.785%	140,900	-95.133%
2007-11-14	3.8000	3.970000	3.8000	3.9500	+5.333%	177,700	-95.268%
2007-11-13	3.6500	3.880000	3.5100	3.7500	+0.806%	431,300	-95.016%
2007-11-12	4.1700	4.170000	3.6200	3.7200	-8.600%	532,272	-94.976%
2007-11-09	4.5000	4.500000	3.9600	4.0700	-8.539%	555,660	-95.408%
2007-11-08	4.7100	4.710000	4.3400	4.4500	-3.261%	434,160	-95.800%
2007-11-07	4.6500	4.650000	4.5200	4.6000	+1.099%	236,176	-95.937%
2007-11-06	4.5700	4.650000	4.4600	4.5500	+1.790%	312,870	-95.892%
2007-11-05	4.8500	4.850000	4.4620	4.4700	-3.871%	394,520	-95.819%
2007-11-02	4.4300	4.650000	4.4100	4.6500	+4.730%	233,200	-95.981%
2007-11-01	4.4800	4.550000	4.3500	4.4400	-0.671%	138,200	-95.791%
2007-10-31	4.4100	4.480000	4.3100	4.4700	+0.224%	126,000	-95.819%
2007-10-30	4.5300	4.540000	4.4000	4.4600	-1.762%	142,900	-95.809%
2007-10-29	4.4300	4.600000	4.4000	4.5400	+2.022%	165,300	-95.883%
2007-10-26	4.2600	4.450000	4.2600	4.4500	+4.706%	145,700	-95.800%
2007-10-25	4.3000	4.410000	4.2500	4.2500	-1.163%	132,400	-95.602%
2007-10-24	4.2400	4.300000	4.0800	4.3000	+1.655%	121,200	-95.653%
2007-10-23	4.2400	4.250000	4.1100	4.2300	+0.955%	123,400	-95.582%
2007-10-22	4.3900	4.390000	4.0600	4.1900	-4.119%	274,100	-95.539%
2007-10-19	4.5900	4.590000	4.3500	4.3700	-2.673%	420,300	-95.723%
2007-10-18	4.3000	4.590000	4.3000	4.4900	+3.695%	581,900	-95.837%
2007-10-17	4.3200	4.550000	4.2500	4.3300	+1.405%	174,400	-95.684%
2007-10-16	4.1900	4.300000	4.1900	4.2700	+2.153%	177,600	-95.623%
2007-10-15	4.1100	4.200000	4.0800	4.1800	+2.829%	133,200	-95.529%
2007-10-12	3.9700	4.130000	3.9500	4.0650	+0.616%	102,200	-95.402%
2007-10-11	4.1400	4.150000	4.0100	4.0401	-2.177%	159,700	-95.374%
2007-10-10	4.0400	4.140000	4.0300	4.1300	+1.975%	131,400	-95.475%
2007-10-09	4.0200	4.090000	4.0200	4.0500	+0.746%	84,700	-95.385%
2007-10-08	4.0100	4.070000	4.0000	4.0200	-1.951%	114,000	-95.351%
2007-10-05	4.1000	4.120000	4.0201	4.1000	0.000%	85,400	-95.441%
2007-10-04	4.0400	4.200000	3.9200	4.1000	+1.737%	155,500	-95.441%
2007-10-03	4.0000	4.050000	3.8600	4.0300	-0.494%	147,900	-95.362%
2007-10-02	4.0000	4.100000	3.9500	4.0500	+1.250%	177,200	-95.385%
2007-10-01	3.8500	4.000000	3.8300	4.0000	+4.712%	214,600	-95.328%
2007-09-28	3.7600	3.910000	3.6800	3.8200	+3.243%	202,600	-95.107%
2007-09-27	3.6500	3.720000	3.6190	3.7000	+2.493%	135,200	-94.949%
2007-09-26	3.6500	3.700000	3.5000	3.6100	+1.690%	156,800	-94.823%
2007-09-25	3.5100	3.550000	3.4500	3.5500	0.000%	290,500	-94.735%
2007-09-24	3.5700	3.700000	3.5500	3.5500	-1.389%	92,800	-94.735%
2007-09-21	3.6300	3.730000	3.5500	3.6000	-0.552%	146,800	-94.808%

.dark-mode .Wp13FR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wp13FR{ color: #333333; background-color: white; border: 2px solid #333333; }ABPAbpro Holdings, Inc Common Stockstock NASDAQ

ABP
Abpro Holdings, Inc Common Stock
stock NASDAQ