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

Absci Corp (NQ: ABSI )

4.530 -0.180 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jan 03, 2023 2.200 2.675 2.200 2.260 954,408 +0.16(+7.62%)
Dec 30, 2022 2.230 2.230 2.030 2.100 736,260 -0.14(-6.25%)
Dec 29, 2022 2.120 2.390 2.100 2.240 606,919 +0.15(+7.18%)
Dec 28, 2022 2.020 2.120 2.000 2.090 241,723 +0.09(+4.50%)
Dec 27, 2022 2.200 2.270 1.940 2.000 512,794 -0.17(-7.83%)
Dec 23, 2022 2.220 2.220 2.140 2.170 223,962 -0.04(-2.03%)
Dec 22, 2022 2.420 2.420 2.130 2.215 407,559 -0.23(-9.22%)
Dec 21, 2022 2.440 2.510 2.350 2.440 179,142 +0.06(+2.52%)
Dec 20, 2022 2.410 2.500 2.330 2.380 166,467 +0.00(+0.00%)
Dec 19, 2022 2.500 2.570 2.280 2.380 363,417 -0.12(-4.80%)
Dec 16, 2022 2.600 2.600 2.260 2.500 820,284 -0.11(-4.21%)
Dec 15, 2022 2.740 2.803 2.600 2.610 372,081 -0.18(-6.45%)
Dec 14, 2022 2.660 2.890 2.610 2.790 275,255 +0.11(+4.10%)
Dec 13, 2022 2.930 3.239 2.650 2.680 558,227 -0.08(-2.90%)
Dec 12, 2022 2.700 2.780 2.570 2.760 316,849 +0.14(+5.34%)
Dec 09, 2022 2.890 2.995 2.620 2.620 371,388 -0.29(-9.97%)
Dec 08, 2022 2.620 2.950 2.510 2.910 434,470 +0.36(+14.12%)
Dec 07, 2022 2.610 2.720 2.500 2.550 506,010 +0.00(+0.00%)
Dec 06, 2022 2.480 2.650 2.420 2.550 389,442 +0.15(+6.25%)
Dec 05, 2022 2.760 2.880 2.360 2.400 894,515 -0.25(-9.43%)
Dec 02, 2022 2.540 2.660 2.360 2.650 434,528 +0.12(+4.74%)
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.