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

Absci Corp (NQ: ABSI )

4.710 +0.200 (+4.43%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
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.