See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 950130.KQ stock page

Access Bio Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,445.003,485.003,330.003,475.003,475.00157,326
2026-04-213,585.003,585.003,325.003,435.003,435.00280,066
2026-04-203,700.003,800.003,465.003,595.003,595.00670,573
2026-04-173,510.004,260.003,460.003,785.003,785.003,024,866
2026-04-163,180.003,395.003,135.003,325.003,325.00254,472
2026-04-153,025.003,230.003,000.003,170.003,170.00138,018
2026-04-142,960.003,070.002,960.003,025.003,025.0060,618
2026-04-132,990.003,015.002,875.002,980.002,980.0029,191
2026-04-102,920.003,000.002,880.002,990.002,990.0044,926
2026-04-092,945.002,945.002,840.002,900.002,900.0032,779
2026-04-082,775.002,935.002,775.002,880.002,880.0060,438
2026-04-072,700.002,850.002,700.002,755.002,755.0046,754
2026-04-062,795.002,805.002,695.002,725.002,725.0040,469
2026-04-032,835.002,835.002,755.002,795.002,795.0022,870
2026-04-022,875.002,920.002,720.002,770.002,770.0061,002
2026-04-012,780.002,890.002,780.002,855.002,855.0065,393
2026-03-312,845.002,875.002,770.002,780.002,780.0046,948
2026-03-302,820.002,930.002,760.002,860.002,860.0044,377
2026-03-272,850.002,885.002,775.002,850.002,850.0025,514
2026-03-262,940.002,990.002,850.002,855.002,855.0035,094
2026-03-252,840.003,025.002,840.002,940.002,940.0070,606
2026-03-242,800.002,890.002,790.002,840.002,840.0048,864
2026-03-232,960.002,960.002,785.002,790.002,790.0068,959
2026-03-203,000.003,000.002,915.002,960.002,960.0062,105
2026-03-192,985.002,995.002,895.002,960.002,960.0060,153
2026-03-183,140.003,140.002,980.003,020.003,020.0084,924
2026-03-173,065.003,100.003,030.003,085.003,085.0049,907
2026-03-163,015.003,140.003,015.003,085.003,085.0084,767
2026-03-133,040.003,090.002,960.003,085.003,085.0038,648
2026-03-123,055.003,080.002,985.003,065.003,065.0044,177
2026-03-112,945.003,100.002,940.003,055.003,055.0086,661
2026-03-102,980.002,980.002,850.002,965.002,965.0059,085
2026-03-093,000.003,000.002,760.002,920.002,920.0091,797
2026-03-063,000.003,060.002,930.003,010.003,010.0050,331
2026-03-052,910.003,025.002,875.003,015.003,015.00164,191
2026-03-043,020.003,020.002,625.002,845.002,845.00378,854
2026-03-033,185.003,200.003,010.003,045.003,045.00212,810
2026-02-273,280.003,340.003,130.003,210.003,210.00172,110
2026-02-263,510.003,510.003,280.003,300.003,300.00288,059
2026-02-253,540.003,540.003,390.003,510.003,510.00182,537
2026-02-243,425.003,765.003,390.003,600.003,600.00238,961
2026-02-233,500.003,565.003,405.003,450.003,450.0085,551
2026-02-203,505.003,535.003,300.003,525.003,525.00115,316
2026-02-193,535.003,540.003,350.003,505.003,505.00216,614
2026-02-133,625.003,625.003,450.003,530.003,530.00149,966
2026-02-123,700.003,700.003,590.003,625.003,625.0084,613
2026-02-113,745.003,785.003,680.003,700.003,700.0078,145
2026-02-103,660.003,760.003,660.003,745.003,745.0090,311
2026-02-093,615.003,720.003,610.003,685.003,685.0094,235
2026-02-063,625.003,670.003,400.003,615.003,615.0093,187
2026-02-053,695.003,710.003,585.003,605.003,605.00139,161
2026-02-043,755.003,800.003,665.003,695.003,695.00100,606
2026-02-033,745.003,870.003,600.003,780.003,780.00174,229
2026-02-023,760.003,955.003,670.003,745.003,745.00173,862
2026-01-303,875.003,875.003,710.003,765.003,765.00138,050
2026-01-293,875.003,880.003,760.003,875.003,875.00100,652
2026-01-283,910.003,980.003,800.003,875.003,875.00182,757
2026-01-273,900.004,020.003,825.003,830.003,830.00105,358
2026-01-263,810.003,960.003,810.003,935.003,935.00130,093
2026-01-233,765.003,850.003,680.003,805.003,805.0082,699
← NewerPage 3 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.