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

Absci Corp (NQ: ABSI )

4.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2024 4.710 4.820 4.660 4.740 623,051 -0.04(-0.84%)
Apr 29, 2024 4.670 4.880 4.630 4.780 679,716 +0.20(+4.37%)
Apr 26, 2024 4.500 4.680 4.469 4.580 640,076 +0.12(+2.81%)
Apr 25, 2024 4.510 4.540 4.270 4.455 807,085 -0.08(-1.66%)
Apr 24, 2024 4.710 4.890 4.480 4.530 854,620 -0.18(-3.82%)
Apr 23, 2024 4.450 5.060 4.440 4.710 1,238,618 +0.20(+4.43%)
Apr 22, 2024 4.770 4.880 4.480 4.510 1,622,527 -0.26(-5.45%)
Apr 19, 2024 4.950 5.040 4.700 4.770 1,258,457 -0.20(-4.02%)
Apr 18, 2024 5.260 5.380 4.950 4.970 1,102,295 -0.32(-6.05%)
Apr 17, 2024 5.400 5.570 5.250 5.290 1,155,446 -0.09(-1.67%)
Apr 16, 2024 5.320 5.500 5.240 5.380 1,347,611 -0.05(-0.92%)
Apr 15, 2024 5.820 5.870 5.340 5.430 1,417,333 -0.40(-6.86%)
Apr 12, 2024 6.010 6.020 5.650 5.830 1,271,709 -0.25(-4.19%)
Apr 11, 2024 6.120 6.270 5.860 6.085 1,152,983 +0.00(+0.08%)
Apr 10, 2024 6.290 6.380 5.860 6.080 2,271,585 -0.50(-7.67%)
Apr 09, 2024 5.610 6.720 5.610 6.585 3,300,600 +0.95(+16.76%)
Apr 08, 2024 5.720 5.760 5.485 5.640 1,018,561 -0.10(-1.74%)
Apr 05, 2024 5.530 5.740 5.440 5.740 952,406 +0.15(+2.68%)
Apr 04, 2024 5.380 5.630 5.263 5.590 999,059 +0.28(+5.27%)
Apr 03, 2024 5.100 5.360 4.910 5.310 962,251 +0.17(+3.31%)
Apr 02, 2024 5.370 5.405 5.100 5.140 1,841,583 -0.47(-8.38%)
Apr 01, 2024 5.730 5.730 5.439 5.610 945,305 -0.07(-1.23%)
Mar 28, 2024 5.540 5.670 5.670 5.680 1,217,894 +0.14(+2.53%)
Mar 27, 2024 5.270 5.655 5.145 5.540 1,449,791 +0.33(+6.33%)
Mar 26, 2024 5.110 5.560 5.110 5.210 2,082,758 +0.15(+2.96%)
Mar 25, 2024 4.950 5.070 4.895 5.060 1,226,016 +0.11(+2.22%)
Mar 22, 2024 5.280 5.280 4.870 4.950 1,106,703 -0.33(-6.25%)
Mar 21, 2024 5.240 5.570 5.170 5.280 1,561,819 +0.19(+3.73%)
Mar 20, 2024 4.810 5.200 4.720 5.090 848,034 +0.28(+5.82%)
Mar 19, 2024 4.640 4.910 4.390 4.810 1,133,512 +0.15(+3.22%)
Mar 18, 2024 4.940 4.940 4.580 4.660 991,487 -0.24(-4.90%)
Mar 15, 2024 4.780 5.005 4.760 4.900 1,140,859 +0.11(+2.30%)
Mar 14, 2024 5.070 5.197 4.650 4.790 1,099,728 -0.09(-1.84%)
Mar 13, 2024 4.900 5.120 4.840 4.880 1,033,397 -0.06(-1.21%)
Mar 12, 2024 4.730 5.030 4.640 4.940 1,273,740 +0.24(+5.11%)
Mar 11, 2024 4.960 5.210 4.630 4.700 1,378,179 -0.32(-6.37%)
Mar 08, 2024 5.210 5.750 4.940 5.020 1,925,664 -0.11(-2.14%)
Mar 07, 2024 5.380 5.510 5.030 5.130 1,458,472 -0.23(-4.29%)
Mar 06, 2024 5.700 5.850 5.300 5.360 1,444,472 +0.10(+1.90%)
Mar 05, 2024 5.690 5.730 5.150 5.260 1,821,724 -0.48(-8.36%)
Mar 04, 2024 5.740 6.400 5.332 5.740 2,937,605 +0.28(+5.13%)
Mar 01, 2024 5.150 5.580 5.000 5.460 3,199,507 +0.30(+5.81%)
Feb 29, 2024 4.830 5.170 4.620 5.160 3,034,621 +0.47(+10.02%)
Feb 28, 2024 4.500 4.960 4.400 4.690 7,782,771 -0.23(-4.67%)
Feb 27, 2024 5.000 5.070 4.840 4.920 1,048,481 +0.02(+0.41%)
Feb 26, 2024 4.650 4.970 4.650 4.900 630,101 +0.21(+4.48%)
Feb 23, 2024 4.730 4.850 4.510 4.690 865,615 +0.01(+0.21%)
Feb 22, 2024 5.030 5.270 4.650 4.680 1,201,909 -0.24(-4.78%)
Feb 21, 2024 4.700 5.000 4.670 4.915 738,980 +0.11(+2.18%)
Feb 20, 2024 5.300 5.300 4.640 4.810 2,080,128 -0.52(-9.76%)
Feb 16, 2024 5.200 5.405 4.910 5.330 1,995,352 +0.18(+3.50%)
Feb 15, 2024 4.900 5.265 4.720 5.150 1,877,893 +0.45(+9.57%)
Feb 14, 2024 4.500 4.850 4.410 4.700 1,448,932 +0.34(+7.80%)
Feb 13, 2024 4.190 4.375 4.000 4.360 1,447,140 -0.18(-3.96%)
Feb 12, 2024 4.470 4.650 4.310 4.540 1,275,474 +0.24(+5.58%)
Feb 09, 2024 4.150 4.560 3.960 4.300 2,913,953 +0.19(+4.62%)
Feb 08, 2024 3.970 4.140 3.810 4.110 789,249 +0.14(+3.53%)
Feb 07, 2024 4.350 4.350 3.901 3.970 972,519 -0.37(-8.53%)
Feb 06, 2024 4.080 4.390 4.048 4.340 1,093,417 +0.35(+8.77%)
Feb 05, 2024 4.310 4.310 3.970 3.990 1,077,876 -0.44(-9.93%)
Feb 02, 2024 4.550 4.550 4.069 4.430 2,265,859 +0.03(+0.68%)
Feb 01, 2024 4.020 4.520 4.020 4.400 1,653,351 +0.44(+11.11%)
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%)
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%)
Oct 02, 2023 1.320 1.360 1.251 1.290 371,646 -0.03(-2.27%)
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%)
Jul 03, 2023 1.510 1.570 1.510 1.530 287,407 +0.01(+0.66%)
Jun 30, 2023 1.520 1.680 1.510 1.520 816,464 -0.01(-0.65%)
Jun 29, 2023 1.630 1.630 1.520 1.530 739,769 -0.07(-4.38%)
Jun 28, 2023 1.640 1.690 1.560 1.600 543,661 -0.04(-2.44%)
Jun 27, 2023 1.710 1.730 1.510 1.640 1,124,949 -0.06(-3.53%)
Jun 26, 2023 1.840 1.930 1.700 1.700 811,222 -0.07(-3.95%)
Jun 23, 2023 1.780 1.840 1.720 1.770 7,012,768 -0.01(-0.84%)
Jun 22, 2023 1.820 1.820 1.740 1.785 678,830 +0.00(+0.28%)
Jun 21, 2023 2.040 2.080 1.770 1.780 1,516,699 -0.25(-12.32%)
Jun 20, 2023 1.770 2.110 1.750 2.030 1,945,186 +0.28(+16.00%)
Jun 16, 2023 1.760 1.770 1.710 1.750 766,753 +0.04(+2.34%)
Jun 15, 2023 1.730 1.780 1.630 1.710 593,715 +0.29(+20.42%)
May 08, 2023 1.400 1.500 1.370 1.420 363,296 +0.03(+2.16%)
May 05, 2023 1.320 1.430 1.255 1.390 602,532 +0.08(+6.11%)
May 04, 2023 1.310 1.370 1.230 1.310 551,919 +0.06(+4.80%)
May 03, 2023 1.320 1.360 1.240 1.250 278,712 -0.06(-4.58%)
May 02, 2023 1.220 1.330 1.210 1.310 409,138 +0.06(+4.80%)
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.