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

Absci Corp (NQ: ABSI )

1.735 +0.015 (+0.87%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 27, 2023 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 (%)
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%)
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.