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

Absci Corp (NQ: ABSI )

4.970 -0.320 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2022 2.570 2.680 2.480 2.530 537,734 +0.03(+1.20%)
Nov 30, 2022 2.340 2.520 2.240 2.500 859,681 +0.21(+9.41%)
Nov 29, 2022 2.340 2.390 2.190 2.285 442,784 -0.01(-0.44%)
Nov 28, 2022 2.350 2.730 2.250 2.295 796,599 +0.05(+2.46%)
Nov 25, 2022 2.230 2.321 2.120 2.240 157,679 +0.04(+1.82%)
Nov 23, 2022 2.190 2.270 2.160 2.200 136,566 +0.00(+0.00%)
Nov 22, 2022 2.290 2.290 2.020 2.200 492,796 -0.04(-1.79%)
Nov 21, 2022 2.200 2.420 2.190 2.240 228,671 -0.02(-0.88%)
Nov 18, 2022 2.630 2.630 2.180 2.260 448,746 -0.20(-8.13%)
Nov 17, 2022 2.660 2.690 2.380 2.460 339,840 -0.23(-8.55%)
Nov 16, 2022 3.120 3.150 2.620 2.690 435,774 -0.43(-13.64%)
Nov 15, 2022 3.150 3.420 3.040 3.115 258,713 -0.00(-0.16%)
Nov 14, 2022 3.520 3.580 3.100 3.120 221,154 -0.46(-12.85%)
Nov 11, 2022 3.060 3.710 3.050 3.580 660,938 +0.52(+16.99%)
Nov 10, 2022 3.290 3.630 3.000 3.060 413,842 -0.11(-3.47%)
Nov 09, 2022 3.030 3.460 2.900 3.170 192,749 +0.10(+3.26%)
Nov 08, 2022 3.040 3.210 3.000 3.070 151,115 +0.09(+3.02%)
Nov 07, 2022 2.930 3.040 2.840 2.980 220,305 +0.07(+2.41%)
Nov 04, 2022 3.050 3.050 2.740 2.910 154,954 -0.05(-1.69%)
Nov 03, 2022 2.890 3.115 2.850 2.960 125,570 +0.04(+1.37%)
Nov 02, 2022 3.080 3.185 2.910 2.920 189,855 -0.18(-5.81%)
Nov 01, 2022 3.210 3.330 3.080 3.100 243,446 -0.06(-1.90%)
Oct 31, 2022 3.200 3.250 3.055 3.160 107,301 -0.06(-1.86%)
Oct 28, 2022 3.120 3.275 3.020 3.220 164,601 +0.13(+4.21%)
Oct 27, 2022 3.240 3.280 3.000 3.090 141,537 -0.11(-3.44%)
Oct 26, 2022 3.100 3.320 3.035 3.200 156,622 +0.11(+3.56%)
Oct 25, 2022 2.630 3.130 2.630 3.090 487,965 +0.46(+17.49%)
Oct 24, 2022 2.850 3.030 2.580 2.630 179,445 -0.22(-7.72%)
Oct 21, 2022 2.950 2.970 2.700 2.850 250,269 -0.08(-2.73%)
Oct 20, 2022 3.150 3.315 2.910 2.930 170,240 -0.22(-6.98%)
Oct 19, 2022 3.310 3.380 2.980 3.150 161,575 -0.27(-7.76%)
Oct 18, 2022 3.140 3.480 3.100 3.415 317,809 +0.38(+12.34%)
Oct 17, 2022 2.880 3.130 2.820 3.040 232,995 +0.22(+7.80%)
Oct 14, 2022 2.900 2.920 2.740 2.820 134,765 -0.03(-1.05%)
Oct 13, 2022 2.790 2.910 2.670 2.850 179,360 -0.04(-1.38%)
Oct 12, 2022 2.840 2.910 2.730 2.890 129,719 +0.03(+1.05%)
Oct 11, 2022 2.950 2.960 2.680 2.860 169,181 -0.05(-1.72%)
Oct 10, 2022 2.890 3.050 2.800 2.910 173,242 +0.02(+0.69%)
Oct 07, 2022 3.100 3.110 2.870 2.890 103,638 -0.27(-8.54%)
Oct 06, 2022 3.050 3.190 3.040 3.160 113,778 +0.08(+2.60%)
Oct 05, 2022 3.210 3.270 3.020 3.080 114,749 -0.19(-5.81%)
Oct 04, 2022 3.040 3.370 2.960 3.270 361,001 +0.30(+10.10%)
Oct 03, 2022 3.160 3.160 2.860 2.970 310,441 -0.16(-5.11%)
Sep 30, 2022 3.180 3.270 3.070 3.130 196,637 +0.01(+0.32%)
Sep 29, 2022 3.190 3.190 3.030 3.120 187,309 -0.15(-4.59%)
Sep 28, 2022 3.060 3.330 3.040 3.270 217,040 +0.22(+7.21%)
Sep 27, 2022 2.980 3.070 2.930 3.050 250,534 +0.10(+3.39%)
Sep 26, 2022 3.080 3.200 2.900 2.950 400,264 -0.16(-5.14%)
Sep 23, 2022 3.160 3.250 3.045 3.110 348,661 -0.14(-4.31%)
Sep 22, 2022 3.380 3.400 3.190 3.250 184,762 -0.16(-4.69%)
Sep 21, 2022 3.570 3.630 3.340 3.410 216,328 -0.14(-3.94%)
Sep 20, 2022 3.710 3.710 3.505 3.550 446,328 -0.11(-3.01%)
Sep 19, 2022 3.650 3.725 3.475 3.660 360,023 -0.01(-0.27%)
Sep 16, 2022 3.940 3.940 3.510 3.670 1,951,121 -0.33(-8.25%)
Sep 15, 2022 4.080 4.360 3.960 4.000 572,965 -0.14(-3.38%)
Sep 14, 2022 4.280 4.350 4.050 4.140 977,700 -0.15(-3.50%)
Sep 13, 2022 4.190 4.410 4.130 4.290 315,028 -0.03(-0.69%)
Sep 12, 2022 4.150 4.350 4.130 4.320 260,535 +0.18(+4.35%)
Sep 09, 2022 4.050 4.308 4.050 4.140 309,883 +0.15(+3.76%)
Sep 08, 2022 3.780 4.077 3.720 3.990 306,009 +0.20(+5.28%)
Sep 07, 2022 3.570 3.870 3.570 3.790 320,947 +0.23(+6.46%)
Sep 06, 2022 3.470 3.730 3.350 3.560 417,895 +0.17(+5.01%)
Sep 02, 2022 3.550 3.630 3.330 3.390 306,109 -0.21(-5.83%)
Sep 01, 2022 3.330 3.620 3.230 3.600 502,300 +0.23(+6.82%)
Aug 31, 2022 3.220 3.380 3.200 3.370 199,509 +0.14(+4.33%)
Aug 30, 2022 3.470 3.470 3.050 3.230 875,488 -0.07(-2.12%)
Aug 29, 2022 4.150 4.245 3.290 3.300 504,006 -0.88(-21.05%)
Aug 26, 2022 4.360 4.440 4.120 4.180 342,342 -0.18(-4.13%)
Aug 25, 2022 4.520 4.680 4.260 4.360 240,381 -0.02(-0.46%)
Aug 24, 2022 4.250 4.500 4.250 4.380 598,097 +0.13(+3.06%)
Aug 23, 2022 3.960 4.360 3.935 4.250 320,521 +0.32(+8.14%)
Aug 22, 2022 3.930 4.010 3.850 3.930 208,572 -0.07(-1.75%)
Aug 19, 2022 4.170 4.170 3.930 4.000 310,921 -0.23(-5.44%)
Aug 18, 2022 4.270 4.300 4.080 4.230 397,087 -0.10(-2.31%)
Aug 17, 2022 4.480 4.530 4.320 4.330 295,016 -0.25(-5.46%)
Aug 16, 2022 4.780 4.800 4.550 4.580 316,932 -0.25(-5.18%)
Aug 15, 2022 4.750 4.915 4.670 4.830 449,860 +0.05(+1.05%)
Aug 12, 2022 5.130 5.340 4.700 4.780 1,865,205 -0.01(-0.21%)
Aug 11, 2022 4.190 7.040 4.030 4.790 15,061,175 +0.59(+14.05%)
Aug 10, 2022 4.000 4.390 3.910 4.200 684,791 +0.30(+7.69%)
Aug 09, 2022 3.850 4.180 3.670 3.900 616,220 +0.03(+0.78%)
Aug 08, 2022 3.760 3.980 3.735 3.870 522,621 +0.16(+4.31%)
Aug 05, 2022 3.600 3.850 3.530 3.710 376,099 +0.05(+1.37%)
Aug 04, 2022 3.630 3.770 3.500 3.660 524,655 +0.09(+2.52%)
Aug 03, 2022 3.550 3.790 3.350 3.570 569,681 +0.07(+2.00%)
Aug 02, 2022 3.330 3.623 3.330 3.500 591,964 +0.12(+3.55%)
Aug 01, 2022 3.260 3.420 3.140 3.380 217,902 +0.09(+2.74%)
Jul 29, 2022 3.380 3.460 3.260 3.290 129,961 -0.11(-3.24%)
Jul 28, 2022 3.400 3.480 3.260 3.400 105,133 +0.00(+0.00%)
Jul 27, 2022 3.310 3.430 3.210 3.400 127,010 +0.20(+6.25%)
Jul 26, 2022 3.200 3.270 3.110 3.200 55,016 -0.04(-1.23%)
Jul 25, 2022 3.340 3.390 3.220 3.240 270,263 -0.13(-3.86%)
Jul 22, 2022 3.650 3.710 3.350 3.370 126,235 -0.22(-6.13%)
Jul 21, 2022 3.610 3.630 3.560 3.590 66,312 -0.05(-1.37%)
Jul 20, 2022 3.590 3.880 3.530 3.640 238,377 +0.06(+1.68%)
Jul 19, 2022 3.450 3.690 3.410 3.580 563,091 +0.21(+6.23%)
Jul 18, 2022 3.600 3.760 3.290 3.370 251,970 -0.01(-0.30%)
Jul 15, 2022 3.330 3.405 3.185 3.380 295,571 +0.13(+4.00%)
Jul 14, 2022 3.180 3.300 3.045 3.250 278,073 +0.04(+1.25%)
Jul 13, 2022 3.050 3.250 3.020 3.210 136,841 +0.08(+2.56%)
Jul 12, 2022 3.220 3.250 3.080 3.130 147,238 -0.10(-3.10%)
Jul 11, 2022 3.590 3.590 3.190 3.230 331,241 -0.32(-9.01%)
Jul 08, 2022 3.410 3.770 3.410 3.550 303,337 +0.10(+2.90%)
Jul 07, 2022 3.370 3.495 3.320 3.450 264,461 +0.10(+2.99%)
Jul 06, 2022 3.450 3.495 3.310 3.350 221,432 -0.09(-2.62%)
Jul 05, 2022 3.270 3.460 3.170 3.440 265,042 +0.11(+3.30%)
Jul 01, 2022 3.310 3.445 3.280 3.330 163,289 +0.01(+0.30%)
Jun 30, 2022 3.390 3.430 3.280 3.320 234,158 -0.14(-4.05%)
Jun 29, 2022 3.550 3.550 3.280 3.460 281,738 -0.13(-3.62%)
Jun 28, 2022 3.760 3.808 3.470 3.590 244,297 -0.15(-4.01%)
Jun 27, 2022 4.010 4.020 3.660 3.740 200,360 -0.23(-5.79%)
Jun 24, 2022 3.790 4.050 3.670 3.970 1,376,597 +0.22(+5.87%)
Jun 23, 2022 3.510 3.760 3.480 3.750 290,781 +0.28(+8.07%)
Jun 22, 2022 3.400 3.640 3.290 3.470 617,443 +0.02(+0.58%)
Jun 21, 2022 3.530 3.650 3.420 3.450 510,147 -0.03(-0.86%)
Jun 17, 2022 3.420 3.790 3.400 3.480 749,764 +0.07(+2.05%)
Jun 16, 2022 3.430 3.530 3.300 3.410 920,363 -0.21(-5.80%)
Jun 15, 2022 3.350 3.710 3.220 3.620 780,505 +0.30(+9.04%)
Jun 14, 2022 3.160 3.380 3.020 3.320 588,146 +0.16(+5.06%)
Jun 13, 2022 2.950 3.180 2.930 3.160 464,855 +0.03(+0.96%)
Jun 10, 2022 3.200 3.250 3.100 3.130 219,735 -0.17(-5.15%)
Jun 09, 2022 3.430 3.450 3.220 3.300 263,174 -0.09(-2.65%)
Jun 08, 2022 3.310 3.590 3.310 3.390 366,635 +0.08(+2.42%)
Jun 07, 2022 3.270 3.330 3.150 3.310 294,699 -0.05(-1.49%)
Jun 06, 2022 3.850 3.850 3.310 3.360 452,244 -0.28(-7.69%)
Jun 03, 2022 3.850 3.880 3.620 3.640 413,953 -0.21(-5.45%)
Jun 02, 2022 3.510 3.860 3.430 3.850 415,654 +0.33(+9.38%)
Jun 01, 2022 3.700 3.780 3.430 3.520 346,174 -0.13(-3.56%)
May 31, 2022 3.910 3.990 3.630 3.650 539,156 -0.22(-5.68%)
May 27, 2022 3.590 3.900 3.570 3.870 411,414 +0.33(+9.32%)
May 26, 2022 3.500 3.790 3.490 3.540 318,012 +0.06(+1.72%)
May 25, 2022 3.450 3.689 3.390 3.480 349,583 +0.02(+0.58%)
May 24, 2022 3.500 3.640 3.361 3.460 369,227 -0.09(-2.54%)
May 23, 2022 3.540 3.690 3.380 3.550 346,971 +0.05(+1.43%)
May 20, 2022 3.600 3.740 3.390 3.500 402,758 -0.03(-0.85%)
May 19, 2022 3.430 3.740 3.390 3.530 502,672 +0.09(+2.62%)
May 18, 2022 3.670 3.840 3.420 3.440 424,850 -0.32(-8.51%)
May 17, 2022 3.760 3.850 3.652 3.760 381,163 +0.12(+3.30%)
May 16, 2022 3.870 3.930 3.600 3.640 451,978 -0.19(-4.96%)
May 13, 2022 3.570 3.930 3.570 3.830 1,483,556 +0.28(+7.89%)
May 12, 2022 3.420 3.730 3.315 3.550 761,913 +0.06(+1.72%)
May 11, 2022 3.820 3.890 3.380 3.490 733,455 -0.51(-12.75%)
May 10, 2022 4.180 4.300 3.715 4.000 853,784 -0.29(-6.76%)
May 09, 2022 4.660 4.710 4.190 4.290 523,341 -0.58(-11.91%)
May 06, 2022 5.150 5.150 4.620 4.870 474,010 -0.35(-6.70%)
May 05, 2022 5.680 5.950 5.150 5.220 447,472 -0.63(-10.77%)
May 04, 2022 6.030 6.030 5.620 5.850 891,165 -0.19(-3.15%)
May 03, 2022 6.100 6.380 5.950 6.040 240,051 -0.03(-0.49%)
May 02, 2022 5.870 6.070 5.690 6.070 369,533 +0.16(+2.71%)
Apr 29, 2022 6.100 6.360 5.840 5.910 270,188 -0.29(-4.68%)
Apr 28, 2022 6.580 6.680 6.040 6.200 549,278 -0.31(-4.76%)
Apr 27, 2022 6.500 6.745 6.500 6.510 168,167 -0.02(-0.31%)
Apr 26, 2022 7.420 7.420 6.510 6.530 265,328 -0.83(-11.28%)
Apr 25, 2022 7.130 7.460 7.120 7.360 229,254 +0.19(+2.65%)
Apr 22, 2022 7.160 7.365 6.970 7.170 165,788 -0.12(-1.65%)
Apr 21, 2022 7.950 8.100 7.260 7.290 304,501 -0.57(-7.25%)
Apr 20, 2022 7.670 8.030 7.510 7.860 258,119 +0.10(+1.29%)
Apr 19, 2022 7.400 7.880 7.260 7.760 193,344 +0.32(+4.30%)
Apr 18, 2022 7.380 7.567 7.140 7.440 158,433 -0.01(-0.13%)
Apr 14, 2022 7.700 7.790 7.290 7.450 457,843 -0.24(-3.12%)
Apr 13, 2022 7.260 7.720 7.120 7.690 228,252 +0.44(+6.07%)
Apr 12, 2022 7.480 7.690 7.135 7.250 222,643 +0.03(+0.42%)
Apr 11, 2022 7.210 7.470 6.940 7.220 259,176 -0.09(-1.23%)
Apr 08, 2022 7.550 7.770 7.170 7.310 236,403 -0.33(-4.32%)
Apr 07, 2022 8.000 8.000 7.370 7.640 259,940 -0.21(-2.68%)
Apr 06, 2022 8.270 8.270 7.610 7.850 341,547 -0.44(-5.31%)
Apr 05, 2022 8.790 8.940 8.245 8.290 215,340 -0.54(-6.12%)
Apr 04, 2022 8.820 9.090 8.580 8.830 210,672 +0.01(+0.11%)
Apr 01, 2022 8.580 8.840 8.310 8.820 352,569 +0.39(+4.63%)
Mar 31, 2022 8.520 8.570 8.270 8.430 291,013 -0.05(-0.59%)
Mar 30, 2022 8.270 8.980 8.270 8.480 317,744 +0.07(+0.83%)
Mar 29, 2022 7.690 8.505 7.690 8.410 454,145 +0.82(+10.80%)
Mar 28, 2022 7.720 7.920 7.375 7.590 237,133 -0.11(-1.43%)
Mar 25, 2022 8.330 8.390 7.570 7.700 591,595 -0.63(-7.56%)
Mar 24, 2022 7.580 8.350 7.490 8.330 631,583 +0.80(+10.62%)
Mar 23, 2022 7.450 7.640 6.520 7.530 1,419,472 +0.05(+0.67%)
Mar 22, 2022 7.110 7.650 6.870 7.480 1,136,063 +0.46(+6.48%)
Mar 21, 2022 8.280 8.390 7.020 7.025 1,246,701 -1.31(-15.77%)
Mar 18, 2022 8.520 9.250 8.230 8.340 5,514,713 -0.53(-5.98%)
Mar 17, 2022 8.400 8.930 8.400 8.870 981,097 +0.42(+4.97%)
Mar 16, 2022 8.200 9.070 8.140 8.450 1,156,677 +0.32(+3.94%)
Mar 15, 2022 7.430 8.150 7.285 8.130 485,913 +0.65(+8.69%)
Mar 14, 2022 8.970 9.100 7.400 7.480 943,039 -1.54(-17.07%)
Mar 11, 2022 9.110 9.380 8.910 9.020 576,907 +0.01(+0.11%)
Mar 10, 2022 8.700 9.150 8.540 9.010 513,140 +0.10(+1.12%)
Mar 09, 2022 8.200 9.010 8.120 8.910 624,917 +0.81(+10.00%)
Mar 08, 2022 8.660 8.760 8.100 8.100 570,751 -0.56(-6.47%)
Mar 07, 2022 8.630 9.200 8.560 8.660 885,444 +0.08(+0.93%)
Mar 04, 2022 8.640 8.860 8.430 8.580 507,183 -0.10(-1.15%)
Mar 03, 2022 9.410 9.680 8.560 8.680 433,383 -0.78(-8.25%)
Mar 02, 2022 9.260 9.619 9.100 9.460 448,770 +0.18(+1.94%)
Mar 01, 2022 9.270 9.590 9.030 9.280 433,265 -0.09(-0.96%)
Feb 28, 2022 8.920 9.550 8.920 9.370 781,285 +0.31(+3.42%)
Feb 25, 2022 8.640 9.070 8.510 9.060 466,787 +0.36(+4.08%)
Feb 24, 2022 7.040 8.740 6.800 8.705 664,226 +0.97(+12.61%)
Feb 23, 2022 8.410 8.450 7.710 7.730 643,823 -0.66(-7.87%)
Feb 22, 2022 8.160 8.560 8.100 8.390 502,814 +0.12(+1.39%)
Feb 18, 2022 8.275 0 -0.38(-4.45%)
Feb 17, 2022 8.920 9.005 8.630 8.660 289,665 -0.28(-3.13%)
Feb 16, 2022 8.740 9.100 8.570 8.940 332,294 +0.11(+1.25%)
Feb 15, 2022 8.910 8.920 8.460 8.830 1,418,499 +0.05(+0.57%)
Feb 14, 2022 9.010 9.320 8.571 8.780 512,787 -0.37(-4.04%)
Feb 11, 2022 8.850 9.260 8.760 9.150 676,479 +0.20(+2.23%)
Feb 10, 2022 8.350 9.078 8.240 8.950 874,441 +0.37(+4.31%)
Feb 09, 2022 7.910 8.605 7.820 8.580 715,465 +0.73(+9.30%)
Feb 08, 2022 7.280 7.910 7.230 7.850 701,283 +0.47(+6.37%)
Feb 07, 2022 7.190 7.570 7.180 7.380 584,435 +0.18(+2.50%)
Feb 04, 2022 6.950 7.330 6.771 7.200 540,074 +0.24(+3.45%)
Feb 03, 2022 7.120 6.880 6.960 456,493 -0.42(-5.69%)
Feb 02, 2022 7.280 7.430 7.100 7.380 465,977 +0.14(+1.93%)
Feb 01, 2022 7.050 7.270 6.670 7.240 882,953 +0.51(+7.58%)
Jan 31, 2022 6.250 6.740 6.730 711,741 +0.47(+7.51%)
Jan 28, 2022 5.820 6.280 5.630 6.260 523,809 +0.39(+6.64%)
Jan 27, 2022 6.530 6.690 5.840 5.870 1,148,007 -0.62(-9.55%)
Jan 26, 2022 6.500 6.880 6.430 6.490 913,259 +0.05(+0.78%)
Jan 25, 2022 6.630 6.630 6.220 6.440 2,333,140 -0.20(-3.01%)
Jan 24, 2022 6.520 6.870 6.250 6.640 1,385,956 -0.12(-1.78%)
Jan 21, 2022 7.020 7.440 6.711 6.760 690,173 -0.38(-5.32%)
Jan 20, 2022 7.230 7.890 7.070 7.140 1,525,068 +0.34(+5.00%)
Jan 19, 2022 6.670 7.080 6.450 6.800 974,782 +0.19(+2.87%)
Jan 18, 2022 6.530 6.990 6.440 6.610 977,925 -0.03(-0.45%)
Jan 14, 2022 6.640 0 -0.10(-1.48%)
Jan 13, 2022 7.200 7.380 6.710 6.740 948,747 -0.50(-6.91%)
Jan 12, 2022 7.470 7.570 7.226 7.240 824,139 -0.33(-4.36%)
Jan 11, 2022 7.380 7.670 7.050 7.570 1,142,942 +0.24(+3.27%)
Jan 10, 2022 6.850 7.640 6.220 7.330 3,790,819 +0.14(+1.95%)
Jan 07, 2022 9.110 9.260 7.080 7.190 43,862,824 +1.05(+17.10%)
Jan 06, 2022 7.010 7.045 6.120 6.140 632,454 -0.90(-12.78%)
Jan 05, 2022 7.700 7.820 6.960 7.040 512,107 -0.67(-8.69%)
Jan 04, 2022 8.450 8.570 7.500 7.710 316,639 -0.62(-7.44%)
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.