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

Absci Corp (NQ: ABSI )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 4.780 4.862 4.130 4.200 1,883,463 -0.40(-8.70%)
Dec 28, 2023 4.900 5.470 4.550 4.600 3,017,795 -0.19(-3.97%)
Dec 27, 2023 4.170 5.226 4.050 4.790 3,302,977 +0.79(+19.75%)
Dec 26, 2023 3.440 4.500 3.440 4.000 3,522,204 +0.68(+20.48%)
Dec 22, 2023 3.290 3.530 3.250 3.320 802,755 +0.07(+2.15%)
Dec 21, 2023 3.000 3.480 2.840 3.250 1,040,995 +0.19(+6.21%)
Dec 20, 2023 3.110 3.619 3.010 3.060 2,021,606 -0.08(-2.55%)
Dec 19, 2023 3.010 3.160 2.780 3.140 1,203,841 +0.13(+4.32%)
Dec 18, 2023 2.730 3.060 2.620 3.010 1,185,391 +0.28(+10.26%)
Dec 15, 2023 2.760 2.920 2.610 2.730 1,584,233 -0.03(-1.09%)
Dec 14, 2023 2.450 2.830 2.450 2.760 1,344,816 +0.32(+13.11%)
Dec 13, 2023 2.340 2.440 2.289 2.440 557,125 +0.09(+3.83%)
Dec 12, 2023 2.340 2.370 2.280 2.350 461,954 +0.04(+1.73%)
Dec 11, 2023 2.340 2.350 2.020 2.310 1,018,469 +0.01(+0.43%)
Dec 08, 2023 2.340 2.490 2.220 2.300 931,828 -0.07(-2.95%)
Dec 07, 2023 2.320 2.420 2.250 2.370 688,405 +0.13(+5.80%)
Dec 06, 2023 2.180 2.455 2.051 2.240 1,236,950 +0.12(+5.66%)
Dec 05, 2023 2.070 2.150 1.850 2.120 1,450,028 +0.16(+8.16%)
Dec 04, 2023 2.070 2.430 1.740 1.960 3,593,006 +0.22(+12.64%)
Dec 01, 2023 1.690 1.740 1.610 1.740 527,266 +0.07(+4.19%)
Nov 30, 2023 1.660 1.690 1.570 1.670 383,316 +0.04(+2.45%)
Nov 29, 2023 1.560 1.705 1.540 1.630 531,701 +0.11(+7.24%)
Nov 28, 2023 1.400 1.520 1.350 1.520 423,125 +0.13(+9.35%)
Nov 27, 2023 1.410 1.420 1.360 1.390 221,717 -0.05(-3.47%)
Nov 24, 2023 1.410 1.440 1.360 1.440 158,741 +0.04(+2.86%)
Nov 22, 2023 1.370 1.410 1.360 1.400 174,932 +0.04(+2.94%)
Nov 21, 2023 1.410 1.420 1.330 1.360 199,898 -0.10(-6.85%)
Nov 20, 2023 1.420 1.460 1.380 1.460 236,386 +0.01(+0.69%)
Nov 17, 2023 1.370 1.460 1.370 1.450 222,240 +0.06(+4.32%)
Nov 16, 2023 1.390 1.400 1.340 1.390 236,193 -0.01(-0.71%)
Nov 15, 2023 1.300 1.460 1.290 1.400 713,465 +0.00(+0.00%)
Nov 14, 2023 1.280 1.410 1.280 1.400 1,898,466 +0.15(+12.00%)
Nov 13, 2023 1.280 1.280 1.220 1.250 277,873 -0.02(-1.57%)
Nov 10, 2023 1.290 1.290 1.180 1.270 192,370 +0.00(+0.00%)
Nov 09, 2023 1.420 1.420 1.240 1.270 230,105 -0.09(-6.62%)
Nov 08, 2023 1.400 1.430 1.320 1.360 240,867 -0.04(-2.86%)
Nov 07, 2023 1.370 1.425 1.320 1.400 192,379 +0.06(+4.48%)
Nov 06, 2023 1.460 1.485 1.335 1.340 317,751 -0.08(-5.63%)
Nov 03, 2023 1.320 1.480 1.310 1.420 408,711 +0.10(+7.58%)
Nov 02, 2023 1.260 1.320 1.250 1.320 269,818 +0.09(+7.32%)
Nov 01, 2023 1.300 1.300 1.220 1.230 153,928 -0.07(-5.38%)
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%)
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.