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

Absci Corp (NQ: ABSI )

5.310 +0.570 (+12.03%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 1, 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 (%)
Jan 31, 2024 3.930 4.265 3.900 3.960 1,405,263 +0.10(+2.72%)
Jan 30, 2024 3.980 4.205 3.830 3.855 2,774,690 -0.12(-3.14%)
Jan 29, 2024 3.720 4.010 3.580 3.980 1,386,897 +0.29(+7.86%)
Jan 26, 2024 3.650 3.840 3.530 3.690 1,051,793 +0.04(+1.10%)
Jan 25, 2024 3.560 3.650 3.390 3.650 1,098,899 +0.13(+3.69%)
Jan 24, 2024 3.730 3.730 3.490 3.520 692,191 -0.13(-3.56%)
Jan 23, 2024 3.760 3.800 3.560 3.650 915,198 +0.03(+0.97%)
Jan 22, 2024 3.430 3.700 3.400 3.615 769,074 +0.21(+6.01%)
Jan 19, 2024 3.590 3.590 3.090 3.410 1,629,242 -0.21(-5.80%)
Jan 18, 2024 3.660 3.710 3.520 3.620 954,233 -0.02(-0.55%)
Jan 17, 2024 3.950 4.020 3.555 3.640 1,150,267 -0.39(-9.68%)
Jan 16, 2024 3.940 4.060 3.765 4.030 1,821,705 +0.04(+1.00%)
Jan 12, 2024 4.130 4.380 3.940 3.990 1,064,944 -0.14(-3.39%)
Jan 11, 2024 4.600 4.620 4.020 4.130 1,767,428 -0.27(-6.14%)
Jan 10, 2024 4.180 4.545 4.140 4.400 1,656,960 +0.29(+7.06%)
Jan 09, 2024 4.180 4.220 3.950 4.110 1,422,398 -0.07(-1.67%)
Jan 08, 2024 3.620 4.180 3.520 4.180 1,499,126 +0.56(+15.47%)
Jan 05, 2024 3.890 3.890 3.450 3.620 1,276,467 -0.10(-2.69%)
Jan 04, 2024 3.550 3.990 3.480 3.720 1,455,341 +0.15(+4.20%)
Jan 03, 2024 3.560 3.800 3.460 3.570 1,337,737 -0.12(-3.25%)
Jan 02, 2024 4.110 4.307 3.601 3.690 2,095,349 -0.51(-12.14%)
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%)
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.