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

Absci Corp (NQ: ABSI )

4.455 -0.075 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jan 03, 2022 8.240 8.660 7.923 8.330 342,598 +0.13(+1.59%)
Dec 31, 2021 8.530 8.720 8.030 8.200 372,212 -0.40(-4.65%)
Dec 30, 2021 7.940 9.389 7.880 8.600 444,489 +0.72(+9.14%)
Dec 29, 2021 8.080 8.090 7.601 7.880 197,942 -0.22(-2.72%)
Dec 28, 2021 8.360 8.360 7.800 8.100 266,913 -0.19(-2.29%)
Dec 27, 2021 9.060 9.060 8.220 8.290 172,113 -0.38(-4.38%)
Dec 23, 2021 8.810 8.890 8.450 8.670 352,670 -0.14(-1.59%)
Dec 22, 2021 9.100 9.210 8.680 8.810 351,150 -0.25(-2.76%)
Dec 21, 2021 9.120 9.295 8.410 9.060 486,850 +0.08(+0.89%)
Dec 20, 2021 8.980 9.680 8.650 8.980 441,160 -0.50(-5.27%)
Dec 17, 2021 9.180 10.20 9.000 9.480 1,966,009 +0.13(+1.39%)
Dec 16, 2021 10.30 10.55 9.080 9.350 372,869 -0.83(-8.15%)
Dec 15, 2021 10.14 10.37 9.310 10.18 277,054 +0.11(+1.09%)
Dec 14, 2021 10.23 10.74 9.690 10.07 151,453 -0.43(-4.10%)
Dec 13, 2021 10.20 10.81 10.04 10.50 169,531 +0.32(+3.14%)
Dec 10, 2021 10.62 11.11 9.960 10.18 131,477 -0.38(-3.60%)
Dec 09, 2021 11.34 11.71 10.42 10.56 160,939 -0.93(-8.09%)
Dec 08, 2021 10.94 11.91 10.59 11.49 150,949 +0.48(+4.36%)
Dec 07, 2021 10.50 11.53 10.25 11.01 149,667 +0.77(+7.52%)
Dec 06, 2021 9.960 10.58 9.300 10.24 302,068 +0.38(+3.85%)
Dec 03, 2021 10.61 11.00 9.671 9.860 216,993 -0.70(-6.63%)
Dec 02, 2021 10.49 10.93 10.03 10.56 188,141 +0.07(+0.67%)
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.