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

Absci Corp (NQ: ABSI )

4.400 +0.100 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 4.360 4.420 4.270 4.400 674,277 +0.10(+2.33%)
Aug 29, 2024 4.470 4.575 4.285 4.300 891,266 -0.09(-2.05%)
Aug 28, 2024 4.450 4.490 4.190 4.390 900,880 -0.10(-2.23%)
Aug 27, 2024 4.450 4.510 4.260 4.490 673,039 +0.00(+0.00%)
Aug 26, 2024 4.490 4.600 4.420 4.490 662,527 +0.00(+0.00%)
Aug 23, 2024 4.300 4.500 4.230 4.490 747,929 +0.26(+6.15%)
Aug 22, 2024 4.400 4.490 4.210 4.230 769,201 -0.12(-2.76%)
Aug 21, 2024 4.260 4.370 4.136 4.350 741,581 +0.12(+2.84%)
Aug 20, 2024 4.180 4.300 4.060 4.230 847,412 +0.06(+1.44%)
Aug 19, 2024 4.090 4.240 3.980 4.170 1,137,768 +0.16(+3.99%)
Aug 16, 2024 4.200 4.420 3.935 4.010 1,326,330 -0.13(-3.14%)
Aug 15, 2024 3.740 4.345 3.740 4.140 2,116,626 +0.41(+10.99%)
Aug 14, 2024 3.970 3.970 3.675 3.730 1,167,526 -0.15(-3.87%)
Aug 13, 2024 3.670 3.940 3.550 3.880 958,343 +0.22(+6.01%)
Aug 12, 2024 3.730 3.780 3.560 3.660 670,705 -0.03(-0.81%)
Aug 09, 2024 3.760 3.800 3.645 3.690 775,783 -0.08(-2.12%)
Aug 08, 2024 3.710 3.830 3.660 3.770 690,226 +0.13(+3.57%)
Aug 07, 2024 3.870 3.920 3.590 3.640 1,009,661 -0.10(-2.67%)
Aug 06, 2024 3.600 3.900 3.440 3.740 733,894 +0.16(+4.47%)
Aug 05, 2024 3.460 3.625 3.340 3.580 1,343,264 -0.33(-8.44%)
Aug 02, 2024 3.750 3.910 3.610 3.910 1,380,626 -0.13(-3.22%)
Aug 01, 2024 4.400 4.470 4.010 4.040 821,632 -0.36(-8.18%)
Jul 31, 2024 4.310 4.600 4.210 4.400 822,967 +0.17(+4.02%)
Jul 30, 2024 4.460 4.590 4.175 4.230 646,060 -0.23(-5.16%)
Jul 29, 2024 4.550 4.700 4.300 4.460 853,772 -0.02(-0.45%)
Jul 26, 2024 4.500 4.540 4.380 4.480 735,264 +0.10(+2.28%)
Jul 25, 2024 4.220 4.500 4.150 4.380 751,891 +0.16(+3.79%)
Jul 24, 2024 4.390 4.490 4.220 4.220 958,876 -0.23(-5.17%)
Jul 23, 2024 4.050 4.540 4.040 4.450 1,067,507 +0.35(+8.54%)
Jul 22, 2024 4.000 4.110 3.760 4.100 1,074,882 +0.13(+3.27%)
Jul 19, 2024 4.150 4.200 3.940 3.970 1,494,169 -0.14(-3.41%)
Jul 18, 2024 4.400 4.505 4.005 4.110 2,252,438 -0.27(-6.16%)
Jul 17, 2024 4.260 4.500 4.180 4.380 2,144,023 +0.03(+0.69%)
Jul 16, 2024 4.050 4.550 4.035 4.350 2,539,143 +0.40(+10.13%)
Jul 15, 2024 4.200 4.200 3.850 3.950 1,553,777 -0.08(-1.99%)
Jul 12, 2024 4.100 4.340 3.910 4.030 2,696,164 +0.00(+0.00%)
Jul 11, 2024 3.690 4.040 3.570 4.030 2,438,381 +0.42(+11.63%)
Jul 10, 2024 3.750 3.810 3.510 3.610 1,439,693 -0.03(-0.82%)
Jul 09, 2024 3.330 3.680 3.262 3.640 2,168,879 +0.34(+10.30%)
Jul 08, 2024 3.350 3.700 3.230 3.300 2,529,887 +0.13(+4.10%)
Jul 05, 2024 3.270 3.380 3.085 3.170 1,109,940 -0.01(-0.31%)
Jul 03, 2024 3.390 3.550 3.130 3.180 1,334,721 +0.21(+7.07%)
Jul 02, 2024 2.970 3.030 2.915 2.970 840,194 -0.04(-1.33%)
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.