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

Absci Corp (NQ: ABSI )

4.455 +0.005 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Apr 03, 2023 1.790 1.840 1.745 1.800 324,689 +0.05(+2.86%)
Mar 31, 2023 1.680 1.820 1.670 1.750 266,821 +0.07(+4.17%)
Mar 30, 2023 1.800 1.810 1.680 1.680 246,226 -0.08(-4.82%)
Mar 29, 2023 1.670 1.785 1.620 1.765 311,955 +0.14(+8.28%)
Mar 28, 2023 1.720 1.750 1.610 1.630 235,394 -0.10(-5.78%)
Mar 27, 2023 1.750 1.825 1.630 1.730 453,399 +0.01(+0.58%)
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%)
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.