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

Absci Corp (NQ: ABSI )

2.940 +0.190 (+6.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.810 3.020 2.800 2.940 878,073 +0.19(+6.91%)
Nov 26, 2024 2.820 2.840 2.740 2.750 1,033,308 -0.08(-2.83%)
Nov 25, 2024 2.760 2.980 2.715 2.830 1,706,991 +0.27(+10.55%)
Nov 22, 2024 2.580 2.640 2.520 2.560 1,091,751 +0.01(+0.39%)
Nov 21, 2024 2.660 2.695 2.520 2.550 1,673,767 -0.13(-4.85%)
Nov 20, 2024 2.690 2.720 2.550 2.680 1,057,833 -0.04(-1.47%)
Nov 19, 2024 2.770 2.770 2.450 2.720 1,594,808 -0.05(-1.81%)
Nov 18, 2024 2.900 2.938 2.760 2.770 959,582 -0.07(-2.46%)
Nov 15, 2024 3.020 3.030 2.710 2.840 2,439,578 -0.18(-5.80%)
Nov 14, 2024 3.200 3.200 2.950 3.015 3,283,073 -0.12(-3.98%)
Nov 13, 2024 3.730 3.820 3.130 3.140 1,933,145 -0.50(-13.74%)
Nov 12, 2024 4.100 4.100 3.615 3.640 2,210,336 -0.64(-14.95%)
Nov 11, 2024 4.200 4.465 4.130 4.280 1,965,864 +0.21(+5.16%)
Nov 08, 2024 4.020 4.095 3.920 4.070 837,599 +0.04(+0.99%)
Nov 07, 2024 4.140 4.220 4.010 4.030 946,883 -0.11(-2.66%)
Nov 06, 2024 4.100 4.230 3.970 4.140 1,987,651 +0.09(+2.22%)
Nov 05, 2024 4.000 4.060 3.855 4.050 700,460 +0.05(+1.25%)
Nov 04, 2024 3.880 4.030 3.820 4.000 702,114 +0.08(+2.04%)
Nov 01, 2024 3.880 3.950 3.720 3.920 1,060,417 +0.08(+2.08%)
Oct 31, 2024 4.100 4.100 3.830 3.840 1,359,124 -0.30(-7.25%)
Oct 30, 2024 4.200 4.265 4.105 4.140 1,529,617 -0.03(-0.72%)
Oct 29, 2024 4.330 4.350 4.135 4.170 1,097,923 -0.12(-2.80%)
Oct 28, 2024 4.060 4.400 4.060 4.290 1,727,825 +0.22(+5.41%)
Oct 25, 2024 4.150 4.240 4.055 4.070 645,477 -0.04(-0.97%)
Oct 24, 2024 4.170 4.230 4.020 4.110 738,188 +0.00(+0.00%)
Oct 23, 2024 4.090 4.125 3.980 4.110 610,983 -0.03(-0.72%)
Oct 22, 2024 4.020 4.160 3.980 4.140 460,733 +0.10(+2.48%)
Oct 21, 2024 4.190 4.200 3.970 4.040 722,476 -0.17(-4.04%)
Oct 18, 2024 4.110 4.210 4.055 4.210 478,544 +0.19(+4.73%)
Oct 17, 2024 4.130 4.140 4.010 4.020 484,754 -0.11(-2.66%)
Oct 16, 2024 4.000 4.240 3.990 4.130 744,071 +0.15(+3.77%)
Oct 15, 2024 4.050 4.070 3.870 3.980 619,170 -0.12(-2.93%)
Oct 14, 2024 4.050 4.135 3.950 4.100 571,519 +0.03(+0.74%)
Oct 11, 2024 3.780 4.090 3.750 4.070 1,175,420 +0.28(+7.39%)
Oct 10, 2024 3.810 3.810 3.685 3.790 563,983 -0.02(-0.52%)
Oct 09, 2024 3.940 4.000 3.770 3.810 725,338 -0.13(-3.30%)
Oct 08, 2024 3.940 4.030 3.850 3.940 552,592 +0.02(+0.51%)
Oct 07, 2024 3.900 3.949 3.790 3.920 453,193 +0.04(+1.03%)
Oct 04, 2024 3.900 4.010 3.850 3.880 836,901 +0.07(+1.84%)
Oct 03, 2024 3.740 3.905 3.730 3.810 572,493 +0.01(+0.26%)
Oct 02, 2024 3.750 3.805 3.620 3.800 885,708 +0.18(+4.97%)
Oct 01, 2024 3.820 3.850 3.530 3.620 1,053,940 -0.20(-5.24%)
Sep 30, 2024 3.940 4.015 3.750 3.820 523,513 -0.15(-3.78%)
Sep 27, 2024 4.130 4.170 3.930 3.970 544,798 -0.14(-3.41%)
Sep 26, 2024 3.940 4.130 3.860 4.110 810,357 +0.23(+5.93%)
Sep 25, 2024 3.950 3.990 3.830 3.880 734,770 -0.08(-2.02%)
Sep 24, 2024 4.060 4.060 3.871 3.960 599,665 -0.07(-1.74%)
Sep 23, 2024 4.320 4.360 3.980 4.030 855,804 -0.29(-6.71%)
Sep 20, 2024 4.310 4.440 4.060 4.320 1,692,504 +0.01(+0.23%)
Sep 19, 2024 4.100 4.320 4.040 4.310 1,237,192 +0.33(+8.29%)
Sep 18, 2024 3.930 4.190 3.895 3.980 770,188 +0.03(+0.76%)
Sep 17, 2024 3.900 4.010 3.850 3.950 685,865 +0.10(+2.60%)
Sep 16, 2024 3.910 3.910 3.740 3.850 769,213 -0.05(-1.28%)
Sep 13, 2024 3.760 3.925 3.760 3.900 591,050 +0.21(+5.69%)
Sep 12, 2024 3.670 3.780 3.590 3.690 531,144 +0.04(+1.10%)
Sep 11, 2024 3.630 3.695 3.580 3.650 921,515 -0.02(-0.54%)
Sep 10, 2024 3.490 3.670 3.360 3.670 2,197,678 +0.17(+4.86%)
Sep 09, 2024 4.000 4.100 3.490 3.500 1,993,888 -0.52(-12.94%)
Sep 06, 2024 4.130 4.210 3.890 4.020 690,226 -0.11(-2.66%)
Sep 05, 2024 4.120 4.225 4.010 4.130 785,958 +0.08(+1.98%)
Sep 04, 2024 3.910 4.140 3.820 4.050 688,631 +0.06(+1.50%)
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.