Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absci Corp (NQ: ABSI )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.210 1.380 1.210 1.300 430,491 +0.10(+8.33%)
Oct 30, 2023 1.250 1.280 1.180 1.200 209,951 -0.02(-1.64%)
Oct 27, 2023 1.170 1.270 1.150 1.220 431,475 +0.07(+6.09%)
Oct 26, 2023 1.170 1.230 1.111 1.150 293,554 -0.02(-1.71%)
Oct 25, 2023 1.210 1.280 1.160 1.170 292,517 -0.05(-4.10%)
Oct 24, 2023 1.260 1.360 1.200 1.220 257,614 +0.00(+0.00%)
Oct 23, 2023 1.250 1.270 1.210 1.220 217,682 -0.04(-3.17%)
Oct 20, 2023 1.330 1.350 1.258 1.260 199,199 -0.08(-5.97%)
Oct 19, 2023 1.400 1.400 1.310 1.340 222,366 -0.03(-2.19%)
Oct 18, 2023 1.450 1.460 1.370 1.370 150,253 -0.11(-7.43%)
Oct 17, 2023 1.420 1.500 1.400 1.480 348,074 +0.05(+3.50%)
Oct 16, 2023 1.350 1.450 1.320 1.430 353,287 +0.09(+6.72%)
Oct 13, 2023 1.320 1.355 1.290 1.340 127,760 +0.02(+1.52%)
Oct 12, 2023 1.370 1.375 1.275 1.320 256,452 -0.04(-2.94%)
Oct 11, 2023 1.350 1.410 1.305 1.360 234,557 -0.02(-1.45%)
Oct 10, 2023 1.320 1.445 1.320 1.380 266,293 +0.04(+2.99%)
Oct 09, 2023 1.360 1.370 1.300 1.340 161,618 -0.04(-2.90%)
Oct 06, 2023 1.370 1.390 1.303 1.380 249,277 +0.01(+0.73%)
Oct 05, 2023 1.300 1.430 1.300 1.370 297,268 +0.09(+6.61%)
Oct 04, 2023 1.390 1.425 1.260 1.285 281,141 -0.12(-8.87%)
Oct 03, 2023 1.270 1.445 1.250 1.410 686,954 +0.12(+9.30%)
Oct 02, 2023 1.320 1.360 1.251 1.290 371,646 -0.03(-2.27%)
Sep 29, 2023 1.380 1.400 1.320 1.320 215,552 -0.06(-4.35%)
Sep 28, 2023 1.360 1.380 1.291 1.380 193,224 +0.03(+2.22%)
Sep 27, 2023 1.280 1.350 1.280 1.350 339,796 +0.07(+5.47%)
Sep 26, 2023 1.350 1.380 1.263 1.280 447,398 -0.07(-5.19%)
Sep 25, 2023 1.450 1.390 1.350 1.350 431,134 -0.12(-8.16%)
Sep 22, 2023 1.500 1.530 1.440 1.470 192,063 -0.02(-1.34%)
Sep 21, 2023 1.490 1.520 1.380 1.490 728,809 -0.03(-1.97%)
Sep 20, 2023 1.570 1.610 1.510 1.520 198,696 -0.05(-3.18%)
Sep 19, 2023 1.540 1.601 1.520 1.570 188,137 +0.01(+0.64%)
Sep 18, 2023 1.550 1.581 1.480 1.560 267,856 +0.02(+1.30%)
Sep 15, 2023 1.680 1.690 1.540 1.540 821,084 -0.15(-8.88%)
Sep 14, 2023 1.660 1.730 1.660 1.690 244,613 +0.03(+1.81%)
Sep 13, 2023 1.600 1.710 1.600 1.660 426,460 +0.05(+3.11%)
Sep 12, 2023 1.660 1.680 1.600 1.610 234,592 -0.05(-3.01%)
Sep 11, 2023 1.650 1.710 1.610 1.660 155,314 +0.02(+1.22%)
Sep 08, 2023 1.630 1.660 1.550 1.640 209,604 +0.02(+1.23%)
Sep 07, 2023 1.650 1.690 1.570 1.620 357,060 -0.04(-2.41%)
Sep 06, 2023 1.710 1.730 1.630 1.660 226,887 -0.06(-3.49%)
Sep 05, 2023 1.880 1.900 1.700 1.720 342,080 -0.15(-8.02%)
Sep 01, 2023 1.810 1.990 1.810 1.870 365,942 +0.08(+4.47%)
Aug 31, 2023 1.850 1.920 1.790 1.790 414,024 -0.05(-2.72%)
Aug 30, 2023 1.780 1.920 1.765 1.840 348,156 +0.05(+2.79%)
Aug 29, 2023 1.630 1.820 1.600 1.790 347,248 +0.16(+9.82%)
Aug 28, 2023 1.730 1.730 1.580 1.630 331,654 -0.05(-2.98%)
Aug 25, 2023 1.560 1.680 1.530 1.680 302,574 +0.12(+7.69%)
Aug 24, 2023 1.620 1.625 1.540 1.560 208,105 -0.06(-3.70%)
Aug 23, 2023 1.520 1.650 1.520 1.620 266,836 +0.10(+6.58%)
Aug 22, 2023 1.690 1.710 1.520 1.520 542,647 -0.15(-8.98%)
Aug 21, 2023 1.700 1.730 1.630 1.670 550,243 -0.01(-0.60%)
Aug 18, 2023 1.640 1.730 1.570 1.680 264,534 +0.02(+1.20%)
Aug 17, 2023 1.600 1.690 1.570 1.660 280,375 +0.06(+3.75%)
Aug 16, 2023 1.640 1.650 1.500 1.600 477,749 -0.04(-2.44%)
Aug 15, 2023 1.790 1.790 1.630 1.640 398,369 -0.13(-7.34%)
Aug 14, 2023 1.660 1.780 1.640 1.770 274,872 +0.09(+5.36%)
Aug 11, 2023 1.690 1.780 1.670 1.680 410,256 -0.03(-1.75%)
Aug 10, 2023 1.760 1.790 1.680 1.710 588,225 -0.02(-1.16%)
Aug 09, 2023 1.850 1.860 1.705 1.730 316,989 -0.10(-5.46%)
Aug 08, 2023 1.750 1.850 1.620 1.830 326,911 +0.06(+3.39%)
Aug 07, 2023 1.980 1.980 1.680 1.770 547,291 -0.16(-8.29%)
Aug 04, 2023 1.950 2.000 1.910 1.930 279,809 -0.02(-1.03%)
Aug 03, 2023 1.950 2.030 1.880 1.950 353,978 -0.01(-0.51%)
Aug 02, 2023 2.130 2.130 1.930 1.960 540,027 -0.08(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.