Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ABEO	3.95	4.28	3.84	4.07	0.16	752,173	2,532	3.98	4.25
2024-05-01	Q	ABEO	4.13	4.40	3.75	3.91	-0.23	1,219,256	4,071	3.92	4.05
2024-04-30	Q	ABEO	3.46	4.21	3.44	4.14	0.70	2,228,473	8,374	3.93	4.19
2024-04-29	Q	ABEO	3.49	3.78	3.37	3.44	0.18	2,090,773	7,108	3.20	3.62
2024-04-26	Q	ABEO	3.2699	3.38	3.20	3.26	0.07	1,210,780	4,907	3.26	3.38
2024-04-25	Q	ABEO	3.17	3.28	3.05	3.19	0.02	1,103,074	4,564	3.15	3.25
2024-04-24	Q	ABEO	3.45	3.52	3.14	3.17	-0.24	2,217,227	6,296	3.12	3.59
2024-04-23	Q	ABEO	3.81	4.25	3.34	3.41	-3.96	5,501,566	17,535	3.40	3.70
2024-04-22	Q	ABEO	7.63	7.73	7.26	7.36	-0.21	1,008,140	2,937	3.80	8.10
2024-04-19	Q	ABEO	7.50	7.69	7.20	7.57	0.04	386,264	2,092	6.90	7.58
2024-04-18	Q	ABEO	7.95	8.17	7.51	7.53	-0.40	245,982	1,849	7.50	8.00
2024-04-17	Q	ABEO	7.76	8.45	7.73	7.93	0.17	729,615	3,600	6.90	9.00
2024-04-16	Q	ABEO	7.60	7.89	7.53	7.76	0.12	218,567	1,490	1.75	7.90
2024-04-15	Q	ABEO	7.56	7.68	7.44	7.62	0.07	113,688	897	7.57	8.50
2024-04-12	Q	ABEO	7.69	7.84	7.43	7.55	-0.24	188,039	1,572	7.40	7.90
2024-04-11	Q	ABEO	7.35	7.84	7.32	7.79	0.43	173,522	1,796	7.67	7.85
2024-04-10	Q	ABEO	7.23	7.37	7.06	7.36	-0.08	160,761	1,224	7.03	7.42
2024-04-09	Q	ABEO	7.53	7.6799	7.18	7.44	-0.08	128,401	2,869	6.55	19.50
2024-04-08	Q	ABEO	7.39	7.57	7.12	7.52	0.08	209,689	1,793	7.15	7.90
2024-04-05	Q	ABEO	7.64	7.815	7.32	7.44	-0.26	218,316	1,448	7.20	7.93
2024-04-04	Q	ABEO	8.05	8.275	7.62	7.70	-0.35	173,227	1,556	7.45	8.37
2024-04-03	Q	ABEO	7.52	8.12	7.4606	8.05	0.57	230,312	1,827	4.00	8.50
2024-04-02	Q	ABEO	7.60	7.675	7.3005	7.48	-0.24	229,792	1,494	7.37	7.99
2024-04-01	Q	ABEO	7.22	7.7699	7.10	7.72	0.47	209,473	1,288	6.98	7.99
2024-03-29	Q	ABEO	7.27	7.46	7.10	7.25	-0.09	0	0	7.00	7.50
2024-03-28	Q	ABEO	7.27	7.46	7.10	7.25	-0.09	267,314	1,296	7.00	7.50
2024-03-27	Q	ABEO	7.47	7.61	7.275	7.34	-0.02	131,087	1,456	7.20	8.67
2024-03-26	Q	ABEO	7.22	7.52	7.16	7.36	-0.04	198,622	1,226	7.20	7.49
2024-03-25	Q	ABEO	7.53	7.68	7.34	7.40	-0.21	166,611	1,716	7.21	38.00
2024-03-22	Q	ABEO	7.48	7.83	7.45	7.61	0.08	171,495	1,439	6.55	40.00
2024-03-21	Q	ABEO	7.57	7.74	7.27	7.53		316,808	2,013	7.30	7.67
2024-03-20	Q	ABEO	7.52	7.74	7.41	7.53	-0.04	370,899	2,347	7.30	7.90
2024-03-19	Q	ABEO	7.00	7.67	6.77	7.57	0.58	830,231	3,884	7.06	7.70
2024-03-18	Q	ABEO	7.90	7.9394	6.65	6.99	-1.64	1,397,616	6,568	6.75	7.45
2024-03-15	Q	ABEO	8.11	8.87	8.03	8.63	0.49	462,719	2,957	8.68	8.75
2024-03-14	Q	ABEO	8.18	8.38	7.9601	8.14	-0.09	212,692	2,072	7.88	8.50
2024-03-13	Q	ABEO	8.20	8.40	7.80	8.23	0.05	251,751	1,902	7.95	8.50
2024-03-12	Q	ABEO	7.72	8.4799	7.40	8.18	0.37	478,884	3,493	7.90	8.50
2024-03-11	Q	ABEO	7.88	8.11	7.72	7.81	-0.16	405,175	2,555	7.00	8.48
2024-03-08	Q	ABEO	8.39	8.40	7.84	7.97	-0.28	262,600	1,893	7.79	8.14
2024-03-07	Q	ABEO	8.70	8.805	8.19	8.25	-0.43	425,699	2,976	6.50	8.95
2024-03-06	Q	ABEO	8.57	9.01	8.12	8.68	0.22	408,207	2,740	8.55	50.00
2024-03-05	Q	ABEO	7.74	8.70	7.60	8.46	0.65	484,244	3,370	8.00	20.00
2024-03-04	Q	ABEO	7.95	8.24	7.45	7.81		498,179	2,849	7.57	7.80
2024-03-01	Q	ABEO	7.00	7.8699	6.9201	7.77	0.87	1,160,072	2,547	7.53	7.87
2024-02-29	Q	ABEO	6.96	7.1099	6.67	6.90		251,125	1,842	6.66	7.85
2024-02-28	Q	ABEO	7.30	7.32	6.87	6.90	-0.45	330,940	2,447	6.83	6.89
2024-02-27	Q	ABEO	7.54	7.8684	7.08	7.35	-0.19	623,209	3,355	7.04	21.00
2024-02-26	Q	ABEO	7.00	7.70	6.935	7.54	0.56	638,352	3,286	3.18	7.68
2024-02-23	Q	ABEO	6.70	6.98	6.60	6.98	0.28	242,904	2,047	6.27	7.00
2024-02-22	Q	ABEO	6.79	6.985	6.61	6.70	-0.05	241,434	1,660	6.02	7.05
2024-02-21	Q	ABEO	6.69	6.95	6.48	6.75	0.01	212,835	1,633	5.92	21.30
2024-02-20	Q	ABEO	7.10	7.50	6.16	6.74	-0.27	477,041	2,426	6.54	6.95
2024-02-19	Q	ABEO	6.49	7.03	6.49	7.01	0.52	0	0	6.22	8.68
2024-02-16	Q	ABEO	6.49	7.03	6.49	7.01	0.52	314,347	2,054	6.22	8.68
2024-02-15	Q	ABEO	6.10	6.53	5.99	6.49	0.34	231,972	1,758	6.26	7.33
2024-02-14	Q	ABEO	6.44	6.44	5.84	6.15	-0.16	406,501	2,028	5.90	7.80
2024-02-13	Q	ABEO	6.30	7.03	6.12	6.31	-0.17	508,227	2,433	6.18	6.54
2024-02-12	Q	ABEO	6.21	6.52	6.03	6.48	0.28	497,336	2,072	5.79	6.54
2024-02-09	Q	ABEO	5.28	6.33	5.28	6.20	0.92	832,591	2,605	6.15	7.48
2024-02-08	Q	ABEO	5.01	5.45	4.9692	5.28	0.38	377,279	1,672	5.09	5.38
2024-02-07	Q	ABEO	4.53	5.0352	4.40	4.90	0.60	459,356	1,891	4.52	5.35
2024-02-06	Q	ABEO	4.25	4.41	4.25	4.30	0.01	126,646	727	4.28	5.29
2024-02-05	Q	ABEO	4.42	4.49	4.25	4.29	-0.13	94,803	692	4.25	20.00