ПАО "Артген"

ABIO · TQBR · ₽

44.24 ₽▲ +0.48 (+1.10%)

Updated 19:20:02 MSK15 min delay

Show data

ABIO · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	64.80	69.32	63.96	67.10
10/16/2025, 9:00:00 PM	67.00	68.58	66.26	66.58
10/17/2025, 9:00:00 PM	66.60	68.28	66.12	68.16
10/18/2025, 9:00:00 PM	68.16	68.50	67.62	68.30
10/19/2025, 9:00:00 PM	67.68	70.94	67.68	69.60
10/20/2025, 9:00:00 PM	69.80	70.20	66.52	67.06
10/21/2025, 9:00:00 PM	66.96	68.26	66.00	66.78
10/22/2025, 9:00:00 PM	66.80	66.80	65.12	65.76
10/23/2025, 9:00:00 PM	65.96	66.20	65.22	65.28
10/26/2025, 9:00:00 PM	65.24	65.68	63.68	64.16
10/27/2025, 9:00:00 PM	64.02	65.08	63.58	64.70
10/28/2025, 9:00:00 PM	64.76	65.30	64.34	64.96
10/29/2025, 9:00:00 PM	64.86	67.24	64.78	66.00
10/30/2025, 9:00:00 PM	66.02	66.80	65.26	65.50
10/31/2025, 9:00:00 PM	65.84	66.06	65.16	65.56
11/2/2025, 9:00:00 PM	65.80	66.80	65.58	66.50
11/4/2025, 9:00:00 PM	66.52	67.20	65.66	65.96
11/5/2025, 9:00:00 PM	66.48	66.92	65.88	66.60
11/6/2025, 9:00:00 PM	66.70	66.82	66.24	66.50
11/7/2025, 9:00:00 PM	66.68	67.12	66.38	66.68
11/8/2025, 9:00:00 PM	67.12	67.12	66.46	67.06
11/9/2025, 9:00:00 PM	66.94	67.40	65.74	66.78
11/10/2025, 9:00:00 PM	66.50	66.82	66.08	66.58
11/11/2025, 9:00:00 PM	66.16	66.66	65.04	65.66
11/12/2025, 9:00:00 PM	65.62	66.28	65.04	65.32
11/13/2025, 9:00:00 PM	65.80	66.16	64.80	65.08
11/14/2025, 9:00:00 PM	65.02	65.62	64.86	65.60
11/15/2025, 9:00:00 PM	65.46	65.86	65.06	65.62
11/16/2025, 9:00:00 PM	65.34	66.10	64.30	64.78
11/17/2025, 9:00:00 PM	64.32	65.82	64.06	65.36
11/18/2025, 9:00:00 PM	65.28	66.78	64.70	65.44
11/19/2025, 9:00:00 PM	65.84	68.50	65.44	66.90
11/20/2025, 9:00:00 PM	66.50	67.38	65.70	66.48
11/23/2025, 9:00:00 PM	66.58	67.34	66.24	67.06
11/24/2025, 9:00:00 PM	66.74	67.96	66.66	67.00
11/25/2025, 9:00:00 PM	67.38	72.28	66.86	69.22
11/26/2025, 9:00:00 PM	69.98	72.82	68.00	70.00
11/27/2025, 9:00:00 PM	69.86	70.26	69.26	69.80
11/28/2025, 9:00:00 PM	70.42	70.42	69.48	69.50
11/29/2025, 9:00:00 PM	69.52	69.74	68.56	69.34
11/30/2025, 9:00:00 PM	69.40	69.94	68.66	69.10
12/1/2025, 9:00:00 PM	68.90	69.34	68.46	68.84
12/2/2025, 9:00:00 PM	68.74	68.76	68.00	68.60
12/3/2025, 9:00:00 PM	68.36	69.28	68.36	68.74
12/4/2025, 9:00:00 PM	69.14	69.48	68.40	69.08
12/7/2025, 9:00:00 PM	69.04	69.66	68.76	68.92
12/8/2025, 9:00:00 PM	68.80	69.42	68.48	69.02
12/9/2025, 9:00:00 PM	69.14	70.36	69.10	69.64
12/10/2025, 9:00:00 PM	69.78	70.42	69.64	70.38
12/11/2025, 9:00:00 PM	70.50	72.20	69.02	69.32
12/12/2025, 9:00:00 PM	69.34	70.04	68.94	69.84
12/13/2025, 9:00:00 PM	69.28	70.16	69.28	70.10
12/14/2025, 9:00:00 PM	70.00	70.32	69.30	69.80
12/15/2025, 9:00:00 PM	69.98	71.74	69.60	70.92
12/16/2025, 9:00:00 PM	71.20	71.20	69.90	70.48
12/17/2025, 9:00:00 PM	71.18	72.00	70.54	71.06
12/18/2025, 9:00:00 PM	71.00	71.48	69.74	70.18
12/19/2025, 9:00:00 PM	70.08	70.32	70.08	70.30
12/20/2025, 9:00:00 PM	70.18	70.62	69.96	70.24
12/21/2025, 9:00:00 PM	70.24	70.66	69.48	69.88
12/22/2025, 9:00:00 PM	70.18	70.64	68.60	68.60
12/23/2025, 9:00:00 PM	68.68	71.98	68.68	69.38
12/24/2025, 9:00:00 PM	69.54	70.04	68.20	69.00
12/25/2025, 9:00:00 PM	69.06	69.70	68.94	69.22
12/26/2025, 9:00:00 PM	69.38	69.74	69.38	69.64
12/27/2025, 9:00:00 PM	69.52	69.70	69.36	69.52
12/28/2025, 9:00:00 PM	69.70	71.68	67.60	68.10
12/29/2025, 9:00:00 PM	68.26	68.62	67.86	68.48
1/4/2026, 9:00:00 PM	68.48	68.56	67.64	67.88
1/5/2026, 9:00:00 PM	67.88	68.22	67.78	68.00
1/7/2026, 9:00:00 PM	68.00	68.08	67.20	67.82
1/8/2026, 9:00:00 PM	67.72	68.46	67.70	67.98
1/11/2026, 9:00:00 PM	68.00	68.46	67.72	67.90
1/12/2026, 9:00:00 PM	67.92	69.16	67.88	68.46
1/13/2026, 9:00:00 PM	68.32	68.60	67.70	67.86
1/14/2026, 9:00:00 PM	67.90	68.38	67.70	68.38
1/15/2026, 9:00:00 PM	68.30	68.94	68.00	68.74
1/16/2026, 9:00:00 PM	68.62	68.86	68.52	68.78
1/17/2026, 9:00:00 PM	68.44	68.86	68.30	68.72
1/18/2026, 9:00:00 PM	68.92	69.28	68.60	69.08
1/19/2026, 9:00:00 PM	69.02	70.96	68.74	70.18
1/20/2026, 9:00:00 PM	69.80	70.30	69.10	69.54
1/21/2026, 9:00:00 PM	69.96	70.28	68.94	69.46
1/22/2026, 9:00:00 PM	69.30	70.04	68.84	69.08
1/23/2026, 9:00:00 PM	69.26	69.54	68.86	69.10
1/24/2026, 9:00:00 PM	69.16	70.16	69.16	70.16
1/25/2026, 9:00:00 PM	69.72	71.00	69.26	69.42
1/26/2026, 9:00:00 PM	69.46	71.18	69.14	70.24
1/27/2026, 9:00:00 PM	70.10	70.78	69.92	70.16
1/28/2026, 9:00:00 PM	70.32	71.84	67.92	69.34
1/29/2026, 9:00:00 PM	69.22	69.46	67.72	68.36
1/30/2026, 9:00:00 PM	68.36	68.46	68.30	68.44
1/31/2026, 9:00:00 PM	68.36	69.28	68.36	68.74
2/1/2026, 9:00:00 PM	68.62	69.90	68.16	69.38
2/2/2026, 9:00:00 PM	69.64	70.34	69.14	69.30
2/3/2026, 9:00:00 PM	69.30	72.34	68.40	69.48
2/4/2026, 9:00:00 PM	69.48	69.70	66.82	67.78
2/5/2026, 9:00:00 PM	68.00	68.32	66.90	67.42
2/6/2026, 9:00:00 PM	67.50	67.74	67.30	67.70
2/7/2026, 9:00:00 PM	67.70	67.78	67.42	67.56
2/8/2026, 9:00:00 PM	67.82	67.82	67.16	67.44
2/9/2026, 9:00:00 PM	67.48	68.06	67.20	67.48
2/10/2026, 9:00:00 PM	67.96	67.96	67.26	67.70
2/11/2026, 9:00:00 PM	67.50	68.20	67.42	67.50
2/12/2026, 9:00:00 PM	67.52	69.40	67.28	68.18
2/15/2026, 9:00:00 PM	68.20	68.84	67.44	67.90
2/16/2026, 9:00:00 PM	67.86	68.62	67.60	67.94
2/17/2026, 9:00:00 PM	67.88	68.94	67.50	68.14
2/18/2026, 9:00:00 PM	68.04	68.36	67.20	67.38
2/19/2026, 9:00:00 PM	67.28	68.00	67.12	67.28
2/20/2026, 9:00:00 PM	67.70	67.70	67.06	67.34
2/21/2026, 9:00:00 PM	67.20	67.48	67.20	67.48
2/22/2026, 9:00:00 PM	67.44	67.58	67.32	67.48
2/23/2026, 9:00:00 PM	67.48	67.56	66.76	66.90
2/24/2026, 9:00:00 PM	66.98	67.40	66.60	67.04
2/25/2026, 9:00:00 PM	67.04	68.26	67.04	67.44
2/26/2026, 9:00:00 PM	67.44	68.18	66.90	67.38
2/27/2026, 9:00:00 PM	67.68	67.68	66.94	67.02
2/28/2026, 9:00:00 PM	66.96	66.96	66.02	66.72
3/1/2026, 9:00:00 PM	67.00	67.48	65.30	65.36
3/2/2026, 9:00:00 PM	65.30	68.56	64.02	66.98
3/3/2026, 9:00:00 PM	66.96	67.40	66.54	67.10
3/4/2026, 9:00:00 PM	67.18	67.94	66.86	67.10
3/5/2026, 9:00:00 PM	67.22	67.22	66.14	66.40
3/8/2026, 9:00:00 PM	66.06	67.20	65.82	66.58
3/9/2026, 9:00:00 PM	66.38	67.78	66.34	67.56
3/10/2026, 9:00:00 PM	67.66	68.40	67.00	67.02
3/11/2026, 9:00:00 PM	67.02	67.72	66.84	67.32
3/12/2026, 9:00:00 PM	66.96	68.10	66.90	67.14
3/13/2026, 9:00:00 PM	67.08	67.18	66.88	66.88
3/14/2026, 9:00:00 PM	67.14	67.34	67.02	67.20
3/15/2026, 9:00:00 PM	67.36	67.38	66.54	66.78
3/16/2026, 9:00:00 PM	66.82	67.06	66.14	66.28
3/17/2026, 9:00:00 PM	66.22	66.66	65.80	66.44
3/18/2026, 9:00:00 PM	66.40	66.64	66.00	66.32
3/19/2026, 9:00:00 PM	66.18	66.50	65.68	65.76
3/22/2026, 9:00:00 PM	65.94	66.12	64.86	65.18
3/23/2026, 9:00:00 PM	65.26	65.60	64.38	64.60
3/24/2026, 9:00:00 PM	64.60	64.84	64.40	64.44
3/25/2026, 9:00:00 PM	64.40	64.66	63.98	64.10
3/26/2026, 9:00:00 PM	64.00	64.22	62.52	62.90
3/27/2026, 9:00:00 PM	63.22	63.22	62.20	62.58
3/28/2026, 9:00:00 PM	62.42	62.74	62.08	62.48
3/29/2026, 9:00:00 PM	62.60	62.76	61.70	61.98
3/30/2026, 9:00:00 PM	62.14	62.60	61.52	61.76
3/31/2026, 9:00:00 PM	61.62	62.04	61.04	61.76
4/1/2026, 9:00:00 PM	61.78	61.98	60.90	61.02
4/2/2026, 9:00:00 PM	61.04	61.44	60.84	61.00
4/3/2026, 9:00:00 PM	60.96	61.26	60.38	61.12
4/4/2026, 9:00:00 PM	61.12	61.20	60.60	60.96
4/5/2026, 9:00:00 PM	60.96	61.00	60.02	60.96
4/6/2026, 9:00:00 PM	60.76	60.96	60.38	60.66
4/7/2026, 9:00:00 PM	60.48	61.00	60.20	60.92
4/8/2026, 9:00:00 PM	60.78	62.48	60.78	61.60
4/9/2026, 9:00:00 PM	61.60	61.88	61.02	61.18
4/10/2026, 9:00:00 PM	61.08	62.12	61.04	61.66
4/11/2026, 9:00:00 PM	61.50	61.54	61.16	61.22
4/12/2026, 9:00:00 PM	61.30	61.40	60.10	60.32
4/13/2026, 9:00:00 PM	60.14	60.66	60.06	60.38
4/14/2026, 9:00:00 PM	60.32	61.58	60.26	61.54
4/15/2026, 9:00:00 PM	61.30	62.24	61.16	61.86
4/16/2026, 9:00:00 PM	62.04	62.24	61.04	61.48
4/17/2026, 9:00:00 PM	61.58	62.06	61.56	61.98
4/18/2026, 9:00:00 PM	61.72	62.36	61.60	62.08
4/19/2026, 9:00:00 PM	62.04	62.36	60.78	61.18
4/20/2026, 9:00:00 PM	61.16	61.28	60.18	60.74
4/21/2026, 9:00:00 PM	60.88	61.04	60.72	61.00
4/22/2026, 9:00:00 PM	60.90	61.50	60.64	61.08
4/23/2026, 9:00:00 PM	61.00	61.46	60.16	60.32
4/24/2026, 9:00:00 PM	60.30	60.58	60.20	60.30
4/25/2026, 9:00:00 PM	60.32	60.68	60.08	60.10
4/26/2026, 9:00:00 PM	60.18	60.56	59.12	59.84
4/27/2026, 9:00:00 PM	59.56	60.14	59.04	59.22
4/28/2026, 9:00:00 PM	59.14	59.48	56.96	58.40
4/29/2026, 9:00:00 PM	58.70	58.90	57.16	57.64
4/30/2026, 9:00:00 PM	57.08	58.28	57.08	58.10
5/1/2026, 9:00:00 PM	58.12	58.40	58.12	58.18
5/2/2026, 9:00:00 PM	58.22	58.26	58.16	58.26
5/3/2026, 9:00:00 PM	58.30	58.60	55.08	56.02
5/4/2026, 9:00:00 PM	56.04	56.56	54.52	55.58
5/5/2026, 9:00:00 PM	55.72	56.04	54.88	55.10
5/6/2026, 9:00:00 PM	54.88	55.14	54.46	54.64
5/7/2026, 9:00:00 PM	54.56	55.28	54.52	55.06
5/10/2026, 9:00:00 PM	55.48	56.32	54.58	55.96
5/11/2026, 9:00:00 PM	55.96	56.28	55.64	55.84
5/12/2026, 9:00:00 PM	55.80	56.56	55.70	56.20
5/13/2026, 9:00:00 PM	56.36	56.58	55.50	56.16
5/14/2026, 9:00:00 PM	56.20	56.42	55.78	56.02
5/15/2026, 9:00:00 PM	56.40	56.98	55.94	55.98
5/16/2026, 9:00:00 PM	56.72	56.88	56.30	56.60
5/17/2026, 9:00:00 PM	56.40	56.84	56.04	56.48
5/18/2026, 9:00:00 PM	56.32	56.96	56.30	56.48
5/19/2026, 9:00:00 PM	56.40	56.88	55.48	55.94
5/20/2026, 9:00:00 PM	55.96	56.28	55.10	55.80
5/21/2026, 9:00:00 PM	55.76	56.88	55.76	56.68
5/22/2026, 9:00:00 PM	56.74	56.84	56.68	56.84
5/23/2026, 9:00:00 PM	56.68	56.84	54.96	55.34
5/24/2026, 9:00:00 PM	56.00	56.00	53.74	53.82
5/25/2026, 9:00:00 PM	53.80	54.06	49.94	50.90
5/26/2026, 9:00:00 PM	51.24	51.26	49.98	50.32
5/27/2026, 9:00:00 PM	50.64	50.64	47.22	47.78
5/28/2026, 9:00:00 PM	47.78	48.48	47.04	47.74
5/29/2026, 9:00:00 PM	48.18	48.18	46.62	47.00
5/30/2026, 9:00:00 PM	47.00	47.28	46.30	46.74
5/31/2026, 9:00:00 PM	47.42	48.24	46.74	47.92
6/1/2026, 9:00:00 PM	47.66	48.78	47.30	48.36
6/2/2026, 9:00:00 PM	48.38	51.76	48.38	49.18
6/3/2026, 9:00:00 PM	49.18	50.00	48.10	48.66
6/4/2026, 9:00:00 PM	48.48	48.86	47.70	47.86
6/5/2026, 9:00:00 PM	48.22	48.30	48.00	48.20
6/6/2026, 9:00:00 PM	48.30	49.30	48.16	49.30
6/7/2026, 9:00:00 PM	49.30	50.54	48.00	48.04
6/8/2026, 9:00:00 PM	48.04	48.50	45.00	46.00
6/9/2026, 9:00:00 PM	46.02	47.20	45.74	47.10
6/10/2026, 9:00:00 PM	46.82	48.26	46.52	46.66
6/11/2026, 9:00:00 PM	46.56	47.02	46.52	46.98
6/12/2026, 9:00:00 PM	47.20	47.40	46.98	47.40
6/13/2026, 9:00:00 PM	47.40	47.40	47.12	47.12
6/14/2026, 9:00:00 PM	47.12	49.20	47.00	48.04
6/15/2026, 9:00:00 PM	48.54	48.72	46.58	47.16
6/16/2026, 9:00:00 PM	47.16	48.46	47.16	47.58
6/17/2026, 9:00:00 PM	47.58	48.06	45.28	45.78
6/18/2026, 9:00:00 PM	45.82	47.52	44.68	44.90
6/21/2026, 9:00:00 PM	44.50	46.10	40.04	40.88
6/22/2026, 9:00:00 PM	40.48	42.62	39.02	42.20
6/23/2026, 9:00:00 PM	42.20	43.18	40.64	42.12
6/24/2026, 9:00:00 PM	42.18	42.68	36.70	37.00
6/25/2026, 9:00:00 PM	36.98	37.38	34.00	35.72
6/26/2026, 9:00:00 PM	35.70	36.56	35.06	35.32
6/27/2026, 9:00:00 PM	35.72	36.30	35.26	35.82
6/28/2026, 9:00:00 PM	35.78	38.22	35.06	37.90
6/29/2026, 9:00:00 PM	38.22	39.36	37.02	38.44
6/30/2026, 9:00:00 PM	38.44	39.20	38.02	38.72
7/1/2026, 9:00:00 PM	38.72	39.18	37.22	37.24
7/2/2026, 9:00:00 PM	37.22	37.22	36.00	36.58
7/3/2026, 9:00:00 PM	36.12	36.58	36.12	36.42
7/4/2026, 9:00:00 PM	36.40	37.34	36.24	36.82
7/5/2026, 9:00:00 PM	36.68	38.64	36.12	37.26
7/6/2026, 9:00:00 PM	37.22	37.66	35.36	37.66
7/7/2026, 9:00:00 PM	37.22	39.50	36.60	39.18
7/8/2026, 9:00:00 PM	39.30	39.50	36.64	37.12
7/9/2026, 9:00:00 PM	37.12	37.24	36.44	36.88
7/10/2026, 9:00:00 PM	36.88	37.32	36.76	36.90
7/11/2026, 9:00:00 PM	37.24	37.68	37.12	37.60
7/12/2026, 9:00:00 PM	37.62	37.70	37.04	37.36
7/13/2026, 9:00:00 PM	37.38	38.64	37.32	37.70
7/14/2026, 9:00:00 PM	37.80	38.14	36.12	36.64
7/15/2026, 9:00:00 PM	36.26	36.28	33.34	33.96
7/16/2026, 9:00:00 PM	34.16	35.52	31.62	32.52
7/17/2026, 9:00:00 PM	32.50	33.16	32.04	32.92
7/18/2026, 9:00:00 PM	32.86	33.38	32.86	33.08
7/19/2026, 9:00:00 PM	32.70	35.98	32.12	35.84
7/20/2026, 9:00:00 PM	35.94	38.38	34.52	36.22
7/21/2026, 9:00:00 PM	36.60	56.00	36.40	43.82
7/22/2026, 9:00:00 PM	43.80	47.96	40.20	41.74
7/23/2026, 9:00:00 PM	42.18	45.40	41.54	44.50
7/24/2026, 9:00:00 PM	44.52	45.48	44.34	45.48
7/25/2026, 9:00:00 PM	45.50	45.64	44.68	44.98
7/26/2026, 9:00:00 PM	44.96	45.38	43.80	45.12
7/27/2026, 9:00:00 PM	45.16	47.50	44.02	44.44
7/28/2026, 9:00:00 PM	44.54	45.98	44.54	45.38
7/29/2026, 9:00:00 PM	45.14	46.68	44.70	44.90
7/30/2026, 9:00:00 PM	44.90	45.48	44.34	44.74
8/2/2026, 9:00:00 PM	44.98	49.28	44.64	48.74
8/3/2026, 9:00:00 PM	48.70	49.36	46.68	47.48
8/4/2026, 9:00:00 PM	47.54	48.70	47.06	48.10
8/5/2026, 9:00:00 PM	48.04	48.38	47.00	47.14
8/6/2026, 9:00:00 PM	47.30	47.90	45.44	46.02
8/7/2026, 9:00:00 PM	46.22	46.60	45.56	46.58
8/8/2026, 9:00:00 PM	46.60	46.84	46.48	46.80
8/9/2026, 9:00:00 PM	46.64	54.00	46.46	51.10
8/10/2026, 9:00:00 PM	51.78	52.72	49.82	50.18
8/11/2026, 9:00:00 PM	50.60	51.62	47.50	47.70
8/12/2026, 9:00:00 PM	47.90	48.46	45.56	46.44
8/13/2026, 9:00:00 PM	46.52	47.02	43.84	44.22
8/16/2026, 9:00:00 PM	44.24	44.24	42.34	43.00
8/17/2026, 9:00:00 PM	43.00	45.88	42.52	44.88
8/18/2026, 9:00:00 PM	44.78	45.40	44.12	45.02
8/19/2026, 9:00:00 PM	44.96	46.68	44.12	44.32
8/20/2026, 9:00:00 PM	44.12	45.48	42.80	45.22
8/21/2026, 9:00:00 PM	45.20	45.32	44.74	44.88
8/22/2026, 9:00:00 PM	44.76	45.20	44.62	45.04
8/23/2026, 9:00:00 PM	45.12	45.12	42.94	43.32
8/24/2026, 9:00:00 PM	43.32	44.98	43.30	44.48
8/25/2026, 9:00:00 PM	44.50	44.60	43.50	43.92
8/26/2026, 9:00:00 PM	44.06	44.50	43.50	44.24
8/27/2026, 9:00:00 PM	44.24	45.80	43.94	44.46
8/28/2026, 9:00:00 PM	44.46	44.60	43.90	44.60
8/29/2026, 9:00:00 PM	44.60	44.82	44.20	44.82
8/30/2026, 9:00:00 PM	44.62	45.08	44.18	44.74
8/31/2026, 9:00:00 PM	44.78	46.18	44.30	44.56
9/1/2026, 9:00:00 PM	44.94	45.82	44.94	45.46
9/2/2026, 9:00:00 PM	45.38	47.00	45.38	46.94
9/3/2026, 9:00:00 PM	47.00	47.28	46.20	47.14
9/4/2026, 9:00:00 PM	47.22	47.28	46.66	46.98
9/5/2026, 9:00:00 PM	46.98	47.18	45.74	46.28
9/6/2026, 9:00:00 PM	46.50	46.86	46.02	46.74
9/7/2026, 9:00:00 PM	46.74	47.00	46.14	46.14
9/8/2026, 9:00:00 PM	46.20	46.44	44.54	45.14
9/9/2026, 9:00:00 PM	45.14	45.82	44.92	45.62
9/10/2026, 9:00:00 PM	45.62	46.78	44.70	45.14
9/13/2026, 9:00:00 PM	45.10	45.46	44.58	45.06
9/14/2026, 9:00:00 PM	45.02	45.66	44.60	44.94
9/15/2026, 9:00:00 PM	45.00	45.12	43.62	43.76
9/16/2026, 9:00:00 PM	43.62	44.18	43.40	44.06
9/17/2026, 9:00:00 PM	44.24	44.56	44.00	44.40
9/18/2026, 9:00:00 PM	44.38	44.38	43.92	44.20
9/19/2026, 9:00:00 PM	44.20	44.22	43.56	43.78
9/20/2026, 9:00:00 PM	44.34	44.34	43.00	43.36
9/21/2026, 9:00:00 PM	43.38	43.98	43.00	43.86
9/22/2026, 9:00:00 PM	43.96	43.98	43.08	43.60
9/23/2026, 9:00:00 PM	43.68	45.36	43.58	45.00
9/24/2026, 9:00:00 PM	45.00	45.32	44.16	45.18
9/25/2026, 9:00:00 PM	45.16	45.28	45.06	45.28
9/26/2026, 9:00:00 PM	45.28	45.46	45.20	45.30
9/27/2026, 9:00:00 PM	45.10	45.28	44.62	45.12
9/28/2026, 9:00:00 PM	45.22	46.78	44.26	44.40
9/29/2026, 9:00:00 PM	44.44	44.66	43.80	43.92
9/30/2026, 9:00:00 PM	44.18	44.50	43.58	44.32
10/1/2026, 9:00:00 PM	44.32	45.48	43.58	44.28
10/2/2026, 9:00:00 PM	44.48	44.86	44.08	44.54
10/3/2026, 9:00:00 PM	44.54	44.68	44.28	44.68
10/4/2026, 9:00:00 PM	44.46	45.30	44.18	44.42
10/5/2026, 9:00:00 PM	44.60	44.82	44.12	44.44
10/6/2026, 9:00:00 PM	44.24	46.04	43.90	44.32
10/7/2026, 9:00:00 PM	44.44	44.74	42.54	43.46
10/8/2026, 9:00:00 PM	43.20	43.74	43.02	43.60
10/9/2026, 9:00:00 PM	43.62	44.38	43.32	43.70
10/10/2026, 9:00:00 PM	44.16	45.00	43.52	44.40
10/11/2026, 9:00:00 PM	44.10	44.82	43.76	44.70
10/12/2026, 9:00:00 PM	44.70	47.02	44.52	45.76
10/13/2026, 9:00:00 PM	45.76	47.28	44.14	44.52
10/14/2026, 9:00:00 PM	44.60	45.50	43.70	43.76
10/15/2026, 9:00:00 PM	44.06	46.18	43.98	44.32

Show data

ABIO · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

44.06

High

46.18

Low

43.98

Volume (₽)

11.55M

EBITDA margin

14.64%

Lot

ISIN

RU000A0JNAB6

Prev. close

43.76

Volume (shares)

256.09K

Market microstructure

Loading data…

About the company

ПАО "Артген" (ABIO) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JNAB6.

ПАО "Артген"

Key stats

Market microstructure

About the company

News on this security