Ablynx NV (ABLX) Exchange: NASDAQ
Data as of May 16, 2025
$52.87 ($0.00) 0.00%
Ablynx NV - Daily Information
Click for more stock information on Ablynx NV.| Daily Information | Data |
|---|---|
| Date | May 16, 2025 |
| Open | $52.87 |
| Previous Close | $52.87 |
| High | $52.87 |
| Low | $52.87 |
| Adjusted Open | $52.87 |
| Previous Adjusted Close | $52.87 |
| Adjusted High | $52.87 |
| Adjusted Low | $52.87 |
Invest in Ablynx NV (ABLX)
Historical Stock Data for Ablynx NV (ABLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-22 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2018-06-21 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2018-06-20 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2018-06-19 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2018-06-18 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2018-06-15 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2018-06-14 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2018-06-13 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 0 |
| 2018-06-12 | $52.92 | $53.16 | $52.80 | $52.87 | $52.87 | 14,581 |
| 2018-06-11 | $52.61 | $52.91 | $52.60 | $52.76 | $52.76 | 1,704 |
| 2018-06-08 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 294 |
| 2018-06-07 | $53.32 | $53.32 | $52.60 | $52.67 | $52.67 | 1,489 |
| 2018-06-06 | $52.62 | $52.88 | $52.62 | $52.88 | $52.88 | 2,626 |
| 2018-06-05 | $52.37 | $52.39 | $52.30 | $52.30 | $52.30 | 2,332 |
| 2018-06-04 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 1,186 |
| 2018-06-01 | $52.79 | $52.79 | $44.44 | $52.37 | $52.37 | 5,797 |
| 2018-05-31 | $52.34 | $52.78 | $50.63 | $52.27 | $52.27 | 4,387 |
| 2018-05-30 | $52.14 | $52.80 | $52.14 | $52.80 | $52.80 | 3,836 |
| 2018-05-29 | $52.38 | $52.38 | $51.12 | $51.84 | $51.84 | 10,828 |
| 2018-05-25 | $52.64 | $52.67 | $52.64 | $52.64 | $52.64 | 894 |
| 2018-05-24 | $52.84 | $52.84 | $52.68 | $52.68 | $52.68 | 439 |
| 2018-05-23 | $52.58 | $53.00 | $52.58 | $53.00 | $53.00 | 3,159 |
| 2018-05-22 | $52.98 | $53.37 | $52.97 | $53.37 | $53.37 | 9,406 |
| 2018-05-21 | $52.96 | $52.97 | $52.67 | $52.89 | $52.89 | 9,775 |
| 2018-05-18 | $52.98 | $53.00 | $52.79 | $52.80 | $52.80 | 6,327 |
| 2018-05-17 | $53.13 | $53.17 | $52.85 | $52.90 | $52.90 | 36,085 |
| 2018-05-16 | $53.22 | $53.71 | $52.87 | $52.87 | $52.87 | 8,850 |
| 2018-05-15 | $53.37 | $53.65 | $53.12 | $53.48 | $53.48 | 3,986 |
| 2018-05-14 | $54.16 | $54.47 | $53.81 | $54.09 | $54.09 | 5,968 |
| 2018-05-11 | $53.65 | $53.84 | $53.42 | $53.84 | $53.84 | 6,360 |
| 2018-05-10 | $53.31 | $53.53 | $53.10 | $53.41 | $53.41 | 2,697 |
| 2018-05-09 | $52.99 | $53.09 | $52.96 | $52.96 | $52.96 | 1,098 |
| 2018-05-08 | $53.01 | $53.34 | $52.91 | $53.34 | $53.34 | 4,222 |
| 2018-05-07 | $53.43 | $53.73 | $53.43 | $53.72 | $53.72 | 1,542 |
| 2018-05-04 | $53.77 | $53.87 | $53.37 | $53.83 | $53.83 | 16,318 |
| 2018-05-03 | $53.54 | $53.77 | $53.47 | $53.69 | $53.69 | 659,267 |
| 2018-05-02 | $53.67 | $53.67 | $53.33 | $53.38 | $53.38 | 790,932 |
| 2018-05-01 | $53.40 | $53.63 | $53.40 | $53.56 | $53.56 | 64,144 |
| 2018-04-30 | $53.95 | $54.04 | $53.28 | $53.78 | $53.78 | 667,442 |
| 2018-04-27 | $54.02 | $54.44 | $53.96 | $54.37 | $54.37 | 21,636 |
| 2018-04-26 | $54.56 | $54.62 | $53.48 | $54.26 | $54.26 | 12,846 |
| 2018-04-25 | $54.46 | $54.58 | $54.40 | $54.45 | $54.45 | 28,977 |
| 2018-04-24 | $54.61 | $54.73 | $54.61 | $54.66 | $54.66 | 29,965 |
| 2018-04-23 | $54.49 | $54.68 | $54.42 | $54.54 | $54.54 | 27,064 |
| 2018-04-20 | $54.83 | $54.87 | $54.46 | $54.62 | $54.62 | 49,961 |
| 2018-04-19 | $55.15 | $55.15 | $54.83 | $54.91 | $54.91 | 11,995 |
| 2018-04-18 | $55.06 | $55.29 | $55.06 | $55.23 | $55.23 | 14,141 |
| 2018-04-17 | $55.07 | $55.07 | $54.88 | $54.93 | $54.93 | 18,289 |
| 2018-04-16 | $55.06 | $55.16 | $54.96 | $55.09 | $55.09 | 6,647 |
| 2018-04-13 | $54.77 | $54.84 | $54.72 | $54.73 | $54.73 | 6,317 |
| 2018-04-12 | $54.71 | $54.83 | $54.71 | $54.75 | $54.75 | 46,252 |
| 2018-04-11 | $55.05 | $55.13 | $54.90 | $54.96 | $54.96 | 107,024 |
| 2018-04-10 | $54.93 | $54.97 | $54.80 | $54.84 | $54.84 | 144,909 |
| 2018-04-09 | $54.77 | $54.89 | $54.72 | $54.83 | $54.83 | 56,263 |
| 2018-04-06 | $54.61 | $54.66 | $54.52 | $54.61 | $54.61 | 33,693 |
| 2018-04-05 | $54.60 | $54.60 | $54.28 | $54.44 | $54.44 | 26,838 |
| 2018-04-04 | $54.70 | $54.85 | $54.58 | $54.65 | $54.65 | 49,166 |
| 2018-04-03 | $54.62 | $54.64 | $54.45 | $54.55 | $54.55 | 41,948 |
| 2018-04-02 | $54.47 | $54.79 | $54.31 | $54.41 | $54.41 | 56,807 |
| 2018-03-29 | $54.81 | $55.01 | $54.52 | $54.56 | $54.56 | 50,928 |
| 2018-03-28 | $54.22 | $54.32 | $53.86 | $53.86 | $53.86 | 26,517 |
| 2018-03-27 | $54.38 | $54.49 | $54.30 | $54.32 | $54.32 | 35,636 |
| 2018-03-26 | $54.46 | $54.68 | $54.40 | $54.66 | $54.66 | 69,791 |
| 2018-03-23 | $54.12 | $54.28 | $54.06 | $54.08 | $54.08 | 41,508 |
| 2018-03-22 | $54.01 | $54.09 | $53.40 | $53.72 | $53.72 | 40,715 |
| 2018-03-21 | $53.85 | $54.21 | $53.70 | $54.20 | $54.20 | 33,883 |
| 2018-03-20 | $53.81 | $53.91 | $53.68 | $53.87 | $53.87 | 26,730 |
| 2018-03-19 | $54.00 | $54.16 | $53.89 | $54.15 | $54.15 | 31,396 |
| 2018-03-16 | $53.96 | $54.09 | $53.74 | $54.04 | $54.04 | 29,208 |
| 2018-03-15 | $54.12 | $54.18 | $53.81 | $54.03 | $54.03 | 276,843 |
| 2018-03-14 | $54.25 | $54.44 | $54.00 | $54.20 | $54.20 | 1,134,892 |
| 2018-03-13 | $54.28 | $54.41 | $54.16 | $54.19 | $54.19 | 82,076 |
| 2018-03-12 | $54.07 | $54.11 | $53.98 | $54.10 | $54.10 | 44,997 |
| 2018-03-09 | $54.00 | $54.16 | $53.97 | $54.16 | $54.16 | 116,353 |
| 2018-03-08 | $54.42 | $54.43 | $53.84 | $54.13 | $54.13 | 28,498 |
| 2018-03-07 | $54.59 | $54.68 | $54.33 | $54.64 | $54.64 | 36,669 |
| 2018-03-06 | $54.39 | $54.57 | $54.33 | $54.43 | $54.43 | 52,765 |
| 2018-03-05 | $53.97 | $54.21 | $53.74 | $53.98 | $53.98 | 34,775 |
| 2018-03-02 | $53.95 | $54.14 | $53.67 | $53.98 | $53.98 | 120,461 |
| 2018-03-01 | $53.56 | $53.76 | $53.29 | $53.59 | $53.59 | 125,437 |
| 2018-02-28 | $53.46 | $53.55 | $53.07 | $53.07 | $53.07 | 164,700 |
| 2018-02-27 | $53.88 | $53.89 | $53.25 | $53.30 | $53.30 | 70,606 |
| 2018-02-26 | $54.06 | $54.06 | $53.75 | $53.84 | $53.84 | 180,699 |
| 2018-02-23 | $53.92 | $54.13 | $53.85 | $53.95 | $53.95 | 62,246 |
| 2018-02-22 | $54.09 | $54.19 | $53.90 | $53.91 | $53.91 | 52,320 |
| 2018-02-21 | $54.09 | $54.17 | $53.83 | $53.89 | $53.89 | 68,386 |
| 2018-02-20 | $54.13 | $54.31 | $53.98 | $53.98 | $53.98 | 98,634 |
| 2018-02-16 | $54.45 | $54.58 | $54.21 | $54.35 | $54.35 | 34,647 |
| 2018-02-15 | $54.52 | $54.72 | $54.41 | $54.65 | $54.65 | 160,085 |
| 2018-02-14 | $53.84 | $54.32 | $53.72 | $54.25 | $54.25 | 146,583 |
| 2018-02-13 | $53.90 | $54.06 | $53.82 | $53.99 | $53.99 | 52,729 |
| 2018-02-12 | $53.58 | $53.78 | $53.50 | $53.75 | $53.75 | 222,688 |
| 2018-02-09 | $53.20 | $53.28 | $52.89 | $53.18 | $53.18 | 391,514 |
| 2018-02-08 | $53.42 | $53.47 | $52.85 | $52.90 | $52.90 | 401,804 |
| 2018-02-07 | $53.85 | $53.99 | $52.89 | $53.28 | $53.28 | 342,380 |
| 2018-02-06 | $53.83 | $54.05 | $53.72 | $54.02 | $54.02 | 237,455 |
| 2018-02-05 | $54.41 | $54.43 | $53.82 | $54.10 | $54.10 | 734,775 |
| 2018-02-02 | $54.63 | $54.87 | $54.39 | $54.57 | $54.57 | 725,306 |
| 2018-02-01 | $54.54 | $54.85 | $54.48 | $54.74 | $54.74 | 704,226 |
| 2018-01-31 | $54.49 | $54.64 | $54.30 | $54.45 | $54.45 | 2,271,248 |
| 2018-01-30 | $54.42 | $54.50 | $53.80 | $54.00 | $54.00 | 2,302,166 |
| 2018-01-29 | $54.33 | $54.54 | $53.02 | $53.65 | $53.65 | 3,347,617 |
| 2018-01-26 | $46.40 | $47.92 | $45.91 | $47.65 | $47.65 | 378,734 |
| 2018-01-25 | $44.48 | $45.18 | $44.44 | $44.74 | $44.74 | 82,312 |
| 2018-01-24 | $44.09 | $44.67 | $43.41 | $44.12 | $44.12 | 124,131 |
| 2018-01-23 | $43.52 | $44.11 | $43.52 | $43.97 | $43.97 | 136,341 |
| 2018-01-22 | $42.90 | $44.90 | $42.72 | $43.80 | $43.80 | 603,345 |
| 2018-01-19 | $42.22 | $42.38 | $41.25 | $41.63 | $41.63 | 188,136 |
| 2018-01-18 | $42.87 | $43.15 | $42.11 | $42.35 | $42.35 | 404,380 |
| 2018-01-17 | $41.90 | $42.05 | $41.07 | $41.43 | $41.43 | 445,008 |
| 2018-01-16 | $41.86 | $42.09 | $40.73 | $41.10 | $41.10 | 256,976 |
| 2018-01-12 | $44.53 | $44.64 | $41.55 | $42.28 | $42.28 | 737,382 |
| 2018-01-11 | $42.26 | $45.78 | $42.13 | $44.92 | $44.92 | 613,505 |
| 2018-01-10 | $42.37 | $42.57 | $41.00 | $41.55 | $41.55 | 1,159,180 |
| 2018-01-09 | $40.21 | $42.25 | $39.34 | $42.13 | $42.13 | 1,743,376 |
| 2018-01-08 | $36.64 | $39.32 | $36.37 | $38.62 | $38.62 | 1,819,501 |
| 2018-01-05 | $25.20 | $26.00 | $25.20 | $25.91 | $25.91 | 147,825 |
| 2018-01-04 | $24.64 | $25.18 | $24.64 | $25.06 | $25.06 | 289,030 |
| 2018-01-03 | $24.67 | $24.76 | $24.24 | $24.40 | $24.40 | 80,072 |
| 2018-01-02 | $24.44 | $24.70 | $24.32 | $24.50 | $24.50 | 84,890 |
| 2017-12-29 | $24.71 | $25.07 | $24.57 | $24.99 | $24.99 | 105,977 |
| 2017-12-28 | $24.39 | $24.83 | $24.13 | $24.29 | $24.29 | 122,036 |
| 2017-12-27 | $24.19 | $24.27 | $24.00 | $24.08 | $24.08 | 228,363 |
| 2017-12-26 | $23.66 | $23.79 | $23.42 | $23.61 | $23.61 | 56,986 |
| 2017-12-22 | $24.14 | $24.18 | $23.33 | $23.72 | $23.72 | 76,728 |
| 2017-12-21 | $24.17 | $24.28 | $23.96 | $23.96 | $23.96 | 42,758 |
| 2017-12-20 | $24.70 | $24.72 | $24.28 | $24.34 | $24.34 | 92,094 |
| 2017-12-19 | $24.49 | $24.76 | $24.49 | $24.56 | $24.56 | 74,101 |
| 2017-12-18 | $24.60 | $24.82 | $24.43 | $24.62 | $24.62 | 74,378 |
| 2017-12-15 | $24.04 | $24.44 | $23.99 | $24.30 | $24.30 | 44,103 |
| 2017-12-14 | $24.19 | $24.22 | $23.85 | $24.04 | $24.04 | 107,309 |
| 2017-12-13 | $24.10 | $24.17 | $23.90 | $23.97 | $23.97 | 61,804 |
| 2017-12-12 | $23.73 | $24.10 | $23.67 | $23.98 | $23.98 | 99,617 |
| 2017-12-11 | $24.16 | $24.25 | $23.88 | $23.93 | $23.93 | 289,903 |
| 2017-12-08 | $23.64 | $24.16 | $23.59 | $23.92 | $23.92 | 217,681 |
| 2017-12-07 | $22.73 | $23.55 | $22.73 | $23.49 | $23.49 | 133,757 |
| 2017-12-06 | $22.63 | $22.77 | $22.43 | $22.61 | $22.61 | 93,691 |
| 2017-12-05 | $22.76 | $23.27 | $22.67 | $22.96 | $22.96 | 128,207 |
| 2017-12-04 | $23.47 | $23.49 | $23.08 | $23.34 | $23.34 | 129,227 |
| 2017-12-01 | $23.01 | $23.76 | $23.01 | $23.44 | $23.44 | 76,625 |
| 2017-11-30 | $22.67 | $23.47 | $22.61 | $23.04 | $23.04 | 178,131 |
| 2017-11-29 | $22.35 | $22.46 | $22.20 | $22.40 | $22.40 | 132,020 |
| 2017-11-28 | $22.75 | $22.81 | $22.47 | $22.62 | $22.62 | 177,203 |
| 2017-11-27 | $22.81 | $23.20 | $22.70 | $22.90 | $22.90 | 168,592 |
| 2017-11-24 | $23.10 | $23.15 | $22.70 | $22.80 | $22.80 | 93,072 |
| 2017-11-22 | $23.46 | $23.63 | $23.35 | $23.54 | $23.54 | 201,126 |
| 2017-11-21 | $22.79 | $23.56 | $22.75 | $23.52 | $23.52 | 585,577 |
| 2017-11-20 | $22.38 | $23.24 | $22.25 | $23.00 | $23.00 | 414,681 |
| 2017-11-17 | $20.62 | $21.63 | $20.59 | $21.14 | $21.14 | 206,443 |
| 2017-11-16 | $20.44 | $21.12 | $20.30 | $20.66 | $20.66 | 228,631 |
| 2017-11-15 | $20.56 | $20.86 | $20.37 | $20.55 | $20.55 | 176,984 |
| 2017-11-14 | $20.96 | $21.15 | $20.88 | $21.06 | $21.06 | 122,066 |
| 2017-11-13 | $20.52 | $20.85 | $20.41 | $20.75 | $20.75 | 142,144 |
| 2017-11-10 | $20.94 | $21.11 | $20.82 | $20.87 | $20.87 | 176,592 |
| 2017-11-09 | $20.74 | $20.91 | $20.50 | $20.75 | $20.75 | 168,638 |
| 2017-11-08 | $20.94 | $21.85 | $20.86 | $21.28 | $21.28 | 296,332 |
| 2017-11-07 | $20.79 | $21.04 | $20.68 | $20.88 | $20.88 | 290,480 |
| 2017-11-06 | $20.68 | $21.89 | $20.65 | $21.10 | $21.10 | 237,531 |
| 2017-11-03 | $20.57 | $20.96 | $20.53 | $20.87 | $20.87 | 141,633 |
| 2017-11-02 | $20.76 | $21.17 | $20.53 | $20.65 | $20.65 | 298,308 |
| 2017-11-01 | $20.73 | $21.18 | $20.61 | $21.00 | $21.00 | 772,794 |
| 2017-10-31 | $20.21 | $20.99 | $20.16 | $20.80 | $20.80 | 694,965 |
| 2017-10-30 | $20.27 | $20.52 | $20.14 | $20.29 | $20.29 | 209,001 |
| 2017-10-27 | $20.67 | $20.98 | $20.11 | $20.51 | $20.51 | 703,416 |
| 2017-10-26 | $20.89 | $21.94 | $20.48 | $21.17 | $21.17 | 1,101,987 |
| 2017-10-25 | $17.85 | $23.66 | $17.75 | $22.51 | $22.51 | 2,853,845 |
| 2017-10-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2017-10-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2017-10-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,000 |