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

Absci Corp (NQ: ABSI )

4.910 -0.230 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.