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%)
Aug 01, 2023	2.220	2.220	2.010	2.040	357,268	-0.16(-7.27%)
Jul 31, 2023	2.150	2.309	2.120	2.200	304,813	+0.07(+3.29%)
Jul 28, 2023	2.000	2.165	1.999	2.130	286,902	+0.14(+7.04%)
Jul 27, 2023	2.090	2.120	1.984	1.990	387,282	-0.07(-3.40%)
Jul 26, 2023	2.100	2.195	2.020	2.060	548,753	-0.08(-3.74%)
Jul 25, 2023	2.280	2.340	2.125	2.140	395,307	-0.15(-6.55%)
Jul 24, 2023	2.410	2.420	2.220	2.290	483,945	-0.12(-4.98%)
Jul 21, 2023	2.220	2.450	2.205	2.410	486,205	+0.23(+10.55%)
Jul 20, 2023	2.360	2.360	2.121	2.180	620,461	-0.22(-9.17%)
Jul 19, 2023	2.230	2.440	2.210	2.400	887,408	+0.19(+8.60%)
Jul 18, 2023	2.070	2.285	2.020	2.210	577,353	+0.13(+6.25%)
Jul 17, 2023	1.990	2.125	1.901	2.080	276,863	+0.08(+4.00%)
Jul 14, 2023	2.230	2.310	1.980	2.000	609,954	-0.22(-9.91%)
Jul 13, 2023	1.880	2.240	1.860	2.220	987,959	+0.34(+18.09%)
Jul 12, 2023	1.670	1.935	1.651	1.880	1,689,244	+0.26(+16.05%)
Jul 11, 2023	1.560	1.630	1.540	1.620	397,929	+0.06(+3.85%)
Jul 10, 2023	1.450	1.640	1.430	1.560	597,867	+0.12(+8.33%)
Jul 07, 2023	1.440	1.475	1.412	1.440	357,615	+0.02(+1.41%)
Jul 06, 2023	1.540	1.540	1.400	1.420	779,345	-0.13(-8.39%)
Jul 05, 2023	1.550	1.580	1.530	1.550	377,088	+0.02(+1.31%)
Jul 03, 2023	1.510	1.570	1.510	1.530	287,407	+0.01(+0.66%)
Jun 30, 2023	1.520	1.680	1.510	1.520	816,464	-0.01(-0.65%)
Jun 29, 2023	1.630	1.630	1.520	1.530	739,769	-0.07(-4.38%)
Jun 28, 2023	1.640	1.690	1.560	1.600	543,661	-0.04(-2.44%)
Jun 27, 2023	1.710	1.730	1.510	1.640	1,124,949	-0.06(-3.53%)
Jun 26, 2023	1.840	1.930	1.700	1.700	811,222	-0.07(-3.95%)
Jun 23, 2023	1.780	1.840	1.720	1.770	7,012,768	-0.01(-0.84%)
Jun 22, 2023	1.820	1.820	1.740	1.785	678,830	+0.00(+0.28%)
Jun 21, 2023	2.040	2.080	1.770	1.780	1,516,699	-0.25(-12.32%)
Jun 20, 2023	1.770	2.110	1.750	2.030	1,945,186	+0.28(+16.00%)
Jun 16, 2023	1.760	1.770	1.710	1.750	766,753	+0.04(+2.34%)
Jun 15, 2023	1.730	1.780	1.630	1.710	593,715	+0.29(+20.42%)
May 08, 2023	1.400	1.500	1.370	1.420	363,296	+0.03(+2.16%)
May 05, 2023	1.320	1.430	1.255	1.390	602,532	+0.08(+6.11%)
May 04, 2023	1.310	1.370	1.230	1.310	551,919	+0.06(+4.80%)
May 03, 2023	1.320	1.360	1.240	1.250	278,712	-0.06(-4.58%)
May 02, 2023	1.220	1.330	1.210	1.310	409,138	+0.06(+4.80%)
May 01, 2023	1.320	1.380	1.165	1.250	421,455	-0.07(-5.30%)
Apr 28, 2023	1.310	1.419	1.300	1.320	320,406	-0.01(-0.75%)
Apr 27, 2023	1.490	1.490	1.310	1.330	513,029	-0.12(-8.28%)
Apr 26, 2023	1.350	1.460	1.300	1.450	660,728	+0.06(+4.69%)
Apr 25, 2023	1.520	1.550	1.380	1.385	337,983	-0.17(-10.65%)
Apr 24, 2023	1.710	1.715	1.520	1.550	296,916	-0.14(-8.28%)
Apr 21, 2023	1.690	1.740	1.660	1.690	182,189	-0.01(-0.59%)
Apr 20, 2023	1.750	1.793	1.690	1.700	271,656	-0.09(-5.03%)
Apr 19, 2023	1.780	1.820	1.750	1.790	226,402	-0.02(-1.10%)
Apr 18, 2023	1.840	1.840	1.780	1.810	291,601	-0.01(-0.55%)
Apr 17, 2023	1.790	1.840	1.775	1.820	236,298	+0.04(+1.96%)
Apr 14, 2023	1.850	1.880	1.770	1.785	233,478	-0.09(-4.55%)
Apr 13, 2023	1.770	1.895	1.770	1.870	285,784	+0.10(+5.65%)
Apr 12, 2023	1.900	1.915	1.760	1.770	337,869	-0.05(-2.75%)
Apr 11, 2023	1.780	1.900	1.760	1.820	248,181	+0.05(+2.82%)
Apr 10, 2023	1.760	1.840	1.735	1.770	332,061	+0.04(+2.31%)
Apr 06, 2023	1.660	1.770	1.600	1.730	268,844	+0.06(+3.59%)
Apr 05, 2023	1.750	1.800	1.640	1.670	250,829	-0.09(-5.11%)
Apr 04, 2023	1.800	1.810	1.680	1.760	310,569	-0.04(-2.22%)
Apr 03, 2023	1.790	1.840	1.745	1.800	324,689	+0.05(+2.86%)
Mar 31, 2023	1.680	1.820	1.670	1.750	266,821	+0.07(+4.17%)
Mar 30, 2023	1.800	1.810	1.680	1.680	246,226	-0.08(-4.82%)
Mar 29, 2023	1.670	1.785	1.620	1.765	311,955	+0.14(+8.28%)
Mar 28, 2023	1.720	1.750	1.610	1.630	235,394	-0.10(-5.78%)
Mar 27, 2023	1.750	1.825	1.630	1.730	453,399	+0.01(+0.58%)
Mar 24, 2023	1.710	1.730	1.600	1.720	397,446	+0.00(+0.00%)
Mar 23, 2023	1.720	1.795	1.680	1.720	231,494	+0.03(+1.78%)
Mar 22, 2023	1.760	1.860	1.685	1.690	503,835	-0.06(-3.43%)
Mar 21, 2023	1.590	1.780	1.590	1.750	578,294	+0.17(+10.41%)
Mar 20, 2023	1.620	1.659	1.530	1.585	541,886	-0.01(-0.31%)
Mar 17, 2023	1.660	1.700	1.570	1.590	722,792	-0.08(-5.07%)
Mar 16, 2023	1.680	1.720	1.650	1.675	368,815	-0.04(-2.62%)
Mar 15, 2023	1.730	1.775	1.670	1.720	365,063	-0.03(-1.43%)
Mar 14, 2023	1.830	1.880	1.705	1.745	380,341	-0.01(-0.85%)
Mar 13, 2023	1.800	1.870	1.732	1.760	414,456	-0.10(-5.38%)
Mar 10, 2023	2.000	2.070	1.820	1.860	417,253	-0.14(-7.00%)
Mar 09, 2023	2.060	2.060	1.910	2.000	813,790	-0.06(-2.91%)
Mar 08, 2023	2.140	2.140	2.010	2.060	301,148	-0.08(-3.74%)
Mar 07, 2023	2.120	2.205	2.020	2.140	440,508	+0.05(+2.39%)
Mar 06, 2023	2.210	2.235	2.064	2.090	285,520	-0.09(-4.13%)
Mar 03, 2023	2.180	2.228	2.110	2.180	226,281	+0.02(+0.93%)
Mar 02, 2023	1.980	2.248	1.965	2.160	701,667	+0.15(+7.46%)
Mar 01, 2023	2.100	2.130	1.980	2.010	421,686	-0.11(-5.19%)
Feb 28, 2023	2.170	2.230	2.110	2.120	354,730	-0.04(-1.85%)
Feb 27, 2023	2.260	2.310	2.080	2.160	540,201	-0.08(-3.57%)
Feb 24, 2023	2.310	2.360	2.050	2.240	592,367	-0.09(-3.86%)
Feb 23, 2023	2.520	2.581	2.315	2.330	399,254	-0.13(-5.28%)
Feb 22, 2023	2.400	2.490	2.365	2.460	445,450	+0.03(+1.23%)
Feb 21, 2023	2.660	2.710	2.320	2.430	593,680	-0.24(-8.99%)
Feb 17, 2023	2.600	2.720	2.520	2.670	368,459	+0.07(+2.69%)
Feb 16, 2023	2.740	2.760	2.570	2.600	305,397	-0.17(-6.14%)
Feb 15, 2023	2.690	2.800	2.660	2.770	265,526	+0.08(+2.97%)
Feb 14, 2023	2.570	2.740	2.530	2.690	556,100	+0.07(+2.67%)
Feb 13, 2023	2.620	2.705	2.570	2.620	433,874	+0.00(+0.19%)
Feb 10, 2023	2.880	2.930	2.500	2.615	1,104,418	-0.28(-9.67%)
Feb 09, 2023	3.110	3.250	2.870	2.895	510,537	-0.15(-5.08%)
Feb 08, 2023	3.320	3.538	3.010	3.050	840,900	-0.31(-9.23%)
Feb 07, 2023	3.430	3.440	3.210	3.360	703,226	-0.05(-1.47%)
Feb 06, 2023	3.460	3.600	3.385	3.410	671,920	+0.06(+1.79%)
Feb 03, 2023	3.400	3.630	3.310	3.350	543,484	-0.04(-1.18%)
Feb 02, 2023	3.350	3.440	3.230	3.390	382,111	+0.16(+4.95%)
Feb 01, 2023	3.160	3.305	3.040	3.230	498,605	+0.09(+2.87%)
Jan 31, 2023	3.100	3.308	3.010	3.140	411,358	+0.10(+3.29%)
Jan 30, 2023	3.310	3.400	2.960	3.040	502,314	-0.22(-6.75%)
Jan 27, 2023	3.260	3.440	3.230	3.260	515,112	-0.04(-1.21%)
Jan 26, 2023	3.080	3.320	3.020	3.300	461,155	+0.30(+10.00%)
Jan 25, 2023	3.110	3.120	2.850	3.000	305,636	-0.12(-3.85%)
Jan 24, 2023	3.110	3.252	2.930	3.120	466,960	+0.03(+0.97%)
Jan 23, 2023	2.850	3.240	2.810	3.090	1,074,991	+0.40(+14.87%)
Jan 20, 2023	2.420	2.801	2.360	2.690	596,034	+0.33(+13.98%)
Jan 19, 2023	2.860	2.890	2.280	2.360	818,411	-0.55(-18.90%)
Jan 18, 2023	2.910	3.080	2.800	2.910	302,561	+0.02(+0.69%)
Jan 17, 2023	2.940	3.090	2.840	2.890	337,237	+0.01(+0.35%)
Jan 13, 2023	2.820	2.960	2.760	2.880	241,404	+0.06(+2.13%)
Jan 12, 2023	2.610	2.840	2.480	2.820	350,719	+0.25(+9.73%)
Jan 11, 2023	2.580	2.750	2.520	2.570	368,396	+0.01(+0.39%)
Jan 10, 2023	2.420	2.570	2.410	2.560	232,622	+0.13(+5.35%)
Jan 09, 2023	2.490	2.549	2.400	2.430	186,554	+0.00(+0.00%)
Jan 06, 2023	2.400	2.480	2.210	2.430	291,061	+0.05(+2.10%)
Jan 05, 2023	2.400	2.540	2.340	2.380	356,014	-0.08(-3.25%)
Jan 04, 2023	2.260	2.470	2.190	2.460	420,312	+0.20(+8.85%)
Jan 03, 2023	2.200	2.675	2.200	2.260	954,408	+0.16(+7.62%)
Dec 30, 2022	2.230	2.230	2.030	2.100	736,260	-0.14(-6.25%)
Dec 29, 2022	2.120	2.390	2.100	2.240	606,919	+0.15(+7.18%)
Dec 28, 2022	2.020	2.120	2.000	2.090	241,723	+0.09(+4.50%)
Dec 27, 2022	2.200	2.270	1.940	2.000	512,794	-0.17(-7.83%)
Dec 23, 2022	2.220	2.220	2.140	2.170	223,962	-0.04(-2.03%)
Dec 22, 2022	2.420	2.420	2.130	2.215	407,559	-0.23(-9.22%)
Dec 21, 2022	2.440	2.510	2.350	2.440	179,142	+0.06(+2.52%)
Dec 20, 2022	2.410	2.500	2.330	2.380	166,467	+0.00(+0.00%)
Dec 19, 2022	2.500	2.570	2.280	2.380	363,417	-0.12(-4.80%)
Dec 16, 2022	2.600	2.600	2.260	2.500	820,284	-0.11(-4.21%)
Dec 15, 2022	2.740	2.803	2.600	2.610	372,081	-0.18(-6.45%)
Dec 14, 2022	2.660	2.890	2.610	2.790	275,255	+0.11(+4.10%)
Dec 13, 2022	2.930	3.239	2.650	2.680	558,227	-0.08(-2.90%)
Dec 12, 2022	2.700	2.780	2.570	2.760	316,849	+0.14(+5.34%)
Dec 09, 2022	2.890	2.995	2.620	2.620	371,388	-0.29(-9.97%)
Dec 08, 2022	2.620	2.950	2.510	2.910	434,470	+0.36(+14.12%)
Dec 07, 2022	2.610	2.720	2.500	2.550	506,010	+0.00(+0.00%)
Dec 06, 2022	2.480	2.650	2.420	2.550	389,442	+0.15(+6.25%)
Dec 05, 2022	2.760	2.880	2.360	2.400	894,515	-0.25(-9.43%)
Dec 02, 2022	2.540	2.660	2.360	2.650	434,528	+0.12(+4.74%)
Dec 01, 2022	2.570	2.680	2.480	2.530	537,734	+0.03(+1.20%)
Nov 30, 2022	2.340	2.520	2.240	2.500	859,681	+0.21(+9.41%)
Nov 29, 2022	2.340	2.390	2.190	2.285	442,784	-0.01(-0.44%)
Nov 28, 2022	2.350	2.730	2.250	2.295	796,599	+0.05(+2.46%)
Nov 25, 2022	2.230	2.321	2.120	2.240	157,679	+0.04(+1.82%)
Nov 23, 2022	2.190	2.270	2.160	2.200	136,566	+0.00(+0.00%)
Nov 22, 2022	2.290	2.290	2.020	2.200	492,796	-0.04(-1.79%)
Nov 21, 2022	2.200	2.420	2.190	2.240	228,671	-0.02(-0.88%)
Nov 18, 2022	2.630	2.630	2.180	2.260	448,746	-0.20(-8.13%)
Nov 17, 2022	2.660	2.690	2.380	2.460	339,840	-0.23(-8.55%)
Nov 16, 2022	3.120	3.150	2.620	2.690	435,774	-0.43(-13.64%)
Nov 15, 2022	3.150	3.420	3.040	3.115	258,713	-0.00(-0.16%)
Nov 14, 2022	3.520	3.580	3.100	3.120	221,154	-0.46(-12.85%)
Nov 11, 2022	3.060	3.710	3.050	3.580	660,938	+0.52(+16.99%)
Nov 10, 2022	3.290	3.630	3.000	3.060	413,842	-0.11(-3.47%)
Nov 09, 2022	3.030	3.460	2.900	3.170	192,749	+0.10(+3.26%)
Nov 08, 2022	3.040	3.210	3.000	3.070	151,115	+0.09(+3.02%)
Nov 07, 2022	2.930	3.040	2.840	2.980	220,305	+0.07(+2.41%)
Nov 04, 2022	3.050	3.050	2.740	2.910	154,954	-0.05(-1.69%)
Nov 03, 2022	2.890	3.115	2.850	2.960	125,570	+0.04(+1.37%)
Nov 02, 2022	3.080	3.185	2.910	2.920	189,855	-0.18(-5.81%)

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.

Absci Corp (NQ: ABSI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Absci Corp (NQ: ABSI )

Historical Prices

Sections

Services