Autobio Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.52	34.01	33.45	33.52	33.52	0.06%	2,002,168
Apr 27, 2026	33.46	33.78	33.46	33.50	33.50	-0.21%	1,631,099
Apr 24, 2026	33.91	34.00	33.46	33.57	33.57	-1.00%	1,744,260
Apr 23, 2026	34.42	35.02	33.72	33.91	33.91	-2.19%	3,526,803
Apr 22, 2026	34.35	34.75	34.27	34.67	34.67	0.64%	1,698,100
Apr 21, 2026	34.04	34.71	34.00	34.45	34.45	1.20%	1,731,223
Apr 20, 2026	33.95	34.25	33.94	34.04	34.04	-0.32%	1,532,804
Apr 17, 2026	34.33	34.35	33.98	34.15	34.15	-0.44%	1,266,660
Apr 16, 2026	34.52	34.52	34.21	34.30	34.30	-0.35%	1,452,860
Apr 15, 2026	34.33	34.62	34.20	34.42	34.42	0.73%	1,618,326
Apr 14, 2026	34.01	34.20	33.68	34.17	34.17	1.03%	1,587,200
Apr 13, 2026	34.52	34.52	33.81	33.82	33.82	-2.06%	1,744,106
Apr 10, 2026	34.50	35.06	34.37	34.53	34.53	0.32%	1,979,050
Apr 9, 2026	34.77	35.12	34.40	34.42	34.42	-1.52%	1,775,340
Apr 8, 2026	34.88	34.99	34.56	34.95	34.95	1.01%	2,714,680
Apr 7, 2026	33.93	34.69	33.66	34.60	34.60	1.82%	1,833,640
Apr 3, 2026	34.28	34.45	33.73	33.98	33.98	-1.48%	1,941,724
Apr 2, 2026	34.29	34.69	34.13	34.49	34.49	0.41%	3,123,990
Apr 1, 2026	33.84	34.39	33.33	34.35	34.35	2.69%	3,449,698
Mar 31, 2026	33.52	33.86	33.38	33.45	33.45	-0.27%	2,207,578
Mar 30, 2026	33.13	33.70	33.04	33.54	33.54	0.51%	1,554,042
Mar 27, 2026	32.71	33.41	32.55	33.37	33.37	1.80%	1,942,070
Mar 26, 2026	33.22	33.46	32.76	32.78	32.78	-1.32%	1,455,719
Mar 25, 2026	33.15	33.43	33.15	33.22	33.22	0.24%	1,417,804
Mar 24, 2026	33.40	33.43	32.91	33.14	33.14	1.16%	1,485,637
Mar 23, 2026	34.05	34.08	32.67	32.76	32.76	-4.35%	2,876,011
Mar 20, 2026	34.43	34.65	34.17	34.25	34.25	-0.58%	1,629,019
Mar 19, 2026	34.61	34.90	34.37	34.45	34.45	-1.15%	1,794,970
Mar 18, 2026	35.05	35.13	34.71	34.85	34.85	-0.54%	1,597,380
Mar 17, 2026	34.89	35.21	34.81	35.04	35.04	0.69%	2,269,443
Mar 16, 2026	34.91	34.94	34.55	34.80	34.80	-0.11%	1,739,407
Mar 13, 2026	35.00	35.06	34.77	34.84	34.84	-0.26%	1,789,047
Mar 12, 2026	35.14	35.17	34.82	34.93	34.93	-0.54%	1,587,914
Mar 11, 2026	35.30	35.30	35.01	35.12	35.12	-0.37%	1,456,352
Mar 10, 2026	35.10	35.39	35.08	35.25	35.25	0.95%	1,427,779
Mar 9, 2026	34.79	34.99	34.56	34.92	34.92	-0.23%	1,893,789
Mar 6, 2026	34.33	35.10	34.32	35.00	35.00	1.74%	1,905,195
Mar 5, 2026	34.80	34.88	34.34	34.40	34.40	-0.41%	2,288,050
Mar 4, 2026	35.01	35.19	34.43	34.54	34.54	-2.13%	3,058,334
Mar 3, 2026	35.80	35.92	35.22	35.29	35.29	-1.34%	2,762,859
Mar 2, 2026	36.00	36.23	35.60	35.77	35.77	-1.49%	2,794,700
Feb 27, 2026	36.17	36.37	36.10	36.31	36.31	0.36%	1,613,570
Feb 26, 2026	36.47	36.51	36.16	36.18	36.18	-0.66%	2,058,804
Feb 25, 2026	36.28	36.55	36.26	36.42	36.42	0.36%	2,530,755
Feb 24, 2026	36.24	36.37	36.10	36.29	36.29	0.30%	1,720,831
Feb 13, 2026	36.50	36.59	36.16	36.18	36.18	-0.25%	1,821,820
Feb 12, 2026	36.46	36.46	36.16	36.27	36.27	-0.55%	2,079,509
Feb 11, 2026	36.60	36.69	36.42	36.47	36.47	-0.41%	1,727,969
Feb 10, 2026	36.60	36.77	36.52	36.62	36.62	-0.03%	1,591,500
Feb 9, 2026	36.50	36.77	36.50	36.63	36.63	0.47%	1,832,968
Feb 6, 2026	36.63	36.90	36.46	36.46	36.46	-0.82%	2,282,475
Feb 5, 2026	36.68	36.93	36.59	36.76	36.76	0.22%	2,608,666
Feb 4, 2026	36.65	36.78	36.27	36.68	36.68	0.08%	2,727,776
Feb 3, 2026	36.24	36.96	36.24	36.65	36.65	1.44%	2,537,640
Feb 2, 2026	36.69	37.18	36.08	36.13	36.13	-1.47%	3,718,903
Jan 30, 2026	37.18	37.80	36.67	36.67	36.67	-1.40%	4,046,143
Jan 29, 2026	37.16	37.48	36.76	37.19	37.19	-0.46%	3,945,228
Jan 28, 2026	38.02	38.02	37.20	37.36	37.36	-2.17%	5,156,575
Jan 27, 2026	38.60	38.98	37.41	38.19	38.19	-1.14%	7,988,515
Jan 26, 2026	37.65	39.68	37.10	38.63	38.63	3.54%	9,894,235
Jan 23, 2026	36.72	37.31	36.72	37.31	37.31	1.28%	3,009,906
Jan 22, 2026	36.96	37.02	36.72	36.84	36.84	0.05%	1,657,531
Jan 21, 2026	36.88	37.07	36.75	36.82	36.82	-0.19%	2,101,336
Jan 20, 2026	37.09	37.24	36.80	36.89	36.89	-0.54%	2,147,016
Jan 19, 2026	36.77	37.39	36.61	37.09	37.09	0.54%	2,348,630
Jan 16, 2026	37.04	37.35	36.73	36.89	36.89	-0.40%	2,577,735
Jan 15, 2026	37.29	37.53	37.00	37.04	37.04	-0.75%	3,247,031
Jan 14, 2026	37.51	38.09	37.01	37.32	37.32	-0.37%	5,129,150
Jan 13, 2026	37.50	37.84	37.24	37.46	37.46	0.19%	4,367,990
Jan 12, 2026	37.07	37.61	37.07	37.39	37.39	0.78%	4,461,960
Jan 9, 2026	36.50	37.11	36.40	37.10	37.10	1.50%	3,327,848
Jan 8, 2026	36.46	36.85	36.31	36.55	36.55	0.25%	2,711,577
Jan 7, 2026	36.48	36.61	36.23	36.46	36.46	0.14%	2,695,114
Jan 6, 2026	36.37	36.51	36.07	36.41	36.41	0.22%	3,069,330
Jan 5, 2026	35.43	36.48	35.41	36.33	36.33	2.57%	3,596,921
Dec 31, 2025	35.85	35.89	35.40	35.42	35.42	-0.92%	2,260,530
Dec 30, 2025	35.65	35.83	35.50	35.75	35.75	0.11%	1,350,430
Dec 29, 2025	36.14	36.14	35.69	35.71	35.71	-1.24%	2,290,377
Dec 26, 2025	36.18	36.25	36.10	36.16	36.16	-0.06%	1,572,772
Dec 25, 2025	36.04	36.23	35.94	36.18	36.18	0.39%	1,326,142
Dec 24, 2025	35.85	36.08	35.80	36.04	36.04	0.64%	1,285,781
Dec 23, 2025	35.90	36.00	35.81	35.81	35.81	-0.42%	1,100,932
Dec 22, 2025	36.19	36.20	35.95	35.96	35.96	-0.66%	1,674,157
Dec 19, 2025	36.10	36.21	35.96	36.20	36.20	0.50%	2,027,922
Dec 18, 2025	35.94	36.15	35.76	36.02	36.02	0.08%	1,692,329
Dec 17, 2025	35.97	36.06	35.65	35.99	35.99	0.06%	2,074,610
Dec 16, 2025	35.75	36.10	35.56	35.97	35.97	0.67%	2,365,572
Dec 15, 2025	35.48	35.93	35.38	35.73	35.73	0.70%	1,943,561
Dec 12, 2025	35.38	35.53	35.14	35.48	35.48	0.28%	2,039,649
Dec 11, 2025	35.90	35.90	35.35	35.38	35.38	-1.01%	2,323,639
Dec 10, 2025	35.67	35.88	35.31	35.74	35.74	0.20%	2,607,243
Dec 9, 2025	35.91	36.02	35.64	35.67	35.67	-0.86%	1,859,030
Dec 8, 2025	36.24	36.27	35.94	35.98	35.98	-0.47%	2,105,430
Dec 5, 2025	35.92	36.17	35.53	36.15	36.15	0.64%	2,202,849
Dec 4, 2025	36.33	36.33	35.70	35.92	35.92	-1.02%	2,374,945
Dec 3, 2025	36.07	36.35	36.07	36.29	36.29	0.61%	2,124,851
Dec 2, 2025	36.52	36.54	36.04	36.07	36.07	-1.23%	3,409,256
Dec 1, 2025	36.59	36.96	36.42	36.52	36.52	-0.14%	4,368,030
Nov 28, 2025	36.79	36.82	36.48	36.57	36.57	-0.49%	3,064,887
Nov 27, 2025	36.88	37.00	36.61	36.75	36.75	-0.35%	1,825,747