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

Absci Corp (NQ: ABSI )

4.770 -0.200 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.