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

Absci Corp (NQ: ABSI )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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 +0.03(+1.79%)
Jun 14, 2023 1.740 1.788 1.660 1.680 508,611 -0.02(-1.18%)
Jun 13, 2023 1.690 1.820 1.685 1.700 468,155 +0.03(+1.80%)
Jun 12, 2023 1.700 1.790 1.650 1.670 486,915 -0.01(-0.60%)
Jun 09, 2023 1.740 1.780 1.610 1.680 371,948 -0.02(-1.18%)
Jun 08, 2023 1.790 1.820 1.631 1.700 730,069 -0.11(-6.08%)
Jun 07, 2023 1.780 1.885 1.780 1.810 544,937 +0.03(+1.69%)
Jun 06, 2023 1.800 1.835 1.700 1.780 650,137 -0.02(-1.11%)
Jun 05, 2023 1.880 1.910 1.800 1.800 813,397 -0.08(-4.26%)
Jun 02, 2023 1.860 1.890 1.820 1.880 490,457 +0.04(+2.17%)
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.