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 (%)
May 10, 2024 5.140 5.190 4.810 4.910 709,065 -0.23(-4.47%)
May 09, 2024 4.980 5.160 4.940 5.140 496,508 +0.20(+4.05%)
May 08, 2024 4.910 5.100 4.810 4.940 349,805 -0.06(-1.20%)
May 07, 2024 5.240 5.240 4.950 5.000 805,566 -0.21(-4.03%)
May 06, 2024 5.170 5.265 5.080 5.210 476,854 +0.13(+2.56%)
May 03, 2024 5.230 5.440 5.055 5.080 536,637 +0.10(+2.01%)
May 02, 2024 5.230 5.310 4.900 4.980 660,892 -0.21(-4.05%)
May 01, 2024 4.860 5.370 4.805 5.190 1,039,602 +0.45(+9.49%)
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 5.160 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 1,077,904 -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 3.660 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 3.650 913,110 +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%)
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.