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

Absci Corp (NQ: ABSI )

4.605 +0.155 (+3.48%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2023 1.920 1.920 1.830 1.840 536,740 -0.06(-3.16%)
May 31, 2023 1.940 1.940 1.810 1.900 628,305 -0.03(-1.55%)
May 30, 2023 1.750 2.050 1.732 1.930 1,170,033 +0.22(+12.87%)
May 26, 2023 1.610 1.770 1.581 1.710 548,638 +0.10(+6.21%)
May 25, 2023 1.750 1.960 1.570 1.610 1,474,684 -0.01(-0.62%)
May 24, 2023 1.730 1.742 1.510 1.620 770,919 -0.05(-2.99%)
May 23, 2023 1.820 1.900 1.670 1.670 978,103 -0.14(-7.73%)
May 22, 2023 1.420 1.890 1.415 1.810 2,772,072 +0.42(+30.22%)
May 19, 2023 1.200 1.400 1.180 1.390 562,317 +0.21(+17.80%)
May 18, 2023 1.210 1.210 1.140 1.180 387,908 -0.03(-2.07%)
May 17, 2023 1.190 1.230 1.130 1.205 371,819 +0.04(+2.99%)
May 16, 2023 1.350 1.350 1.140 1.170 506,016 -0.11(-8.59%)
May 15, 2023 1.290 1.360 1.270 1.280 288,731 +0.03(+2.40%)
May 12, 2023 1.240 1.310 1.240 1.250 679,936 +0.01(+0.81%)
May 11, 2023 1.290 1.389 1.220 1.240 381,068 -0.07(-5.34%)
May 10, 2023 1.350 1.380 1.290 1.310 158,687 -0.01(-1.13%)
May 09, 2023 1.420 1.420 1.255 1.325 234,883 -0.09(-6.69%)
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%)
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.