Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absci Corp (NQ: ABSI )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2022 2.230 2.230 2.030 2.100 736,260 -0.14(-6.25%)
Dec 29, 2022 2.120 2.390 2.100 2.240 606,919 +0.15(+7.18%)
Dec 28, 2022 2.020 2.120 2.000 2.090 241,723 +0.09(+4.50%)
Dec 27, 2022 2.200 2.270 1.940 2.000 512,794 -0.17(-7.83%)
Dec 23, 2022 2.220 2.220 2.140 2.170 223,962 -0.04(-2.03%)
Dec 22, 2022 2.420 2.420 2.130 2.215 407,559 -0.23(-9.22%)
Dec 21, 2022 2.440 2.510 2.350 2.440 179,142 +0.06(+2.52%)
Dec 20, 2022 2.410 2.500 2.330 2.380 166,467 +0.00(+0.00%)
Dec 19, 2022 2.500 2.570 2.280 2.380 363,417 -0.12(-4.80%)
Dec 16, 2022 2.600 2.600 2.260 2.500 820,284 -0.11(-4.21%)
Dec 15, 2022 2.740 2.803 2.600 2.610 372,081 -0.18(-6.45%)
Dec 14, 2022 2.660 2.890 2.610 2.790 275,255 +0.11(+4.10%)
Dec 13, 2022 2.930 3.239 2.650 2.680 558,227 -0.08(-2.90%)
Dec 12, 2022 2.700 2.780 2.570 2.760 316,849 +0.14(+5.34%)
Dec 09, 2022 2.890 2.995 2.620 2.620 371,388 -0.29(-9.97%)
Dec 08, 2022 2.620 2.950 2.510 2.910 434,470 +0.36(+14.12%)
Dec 07, 2022 2.610 2.720 2.500 2.550 506,010 +0.00(+0.00%)
Dec 06, 2022 2.480 2.650 2.420 2.550 389,442 +0.15(+6.25%)
Dec 05, 2022 2.760 2.880 2.360 2.400 894,515 -0.25(-9.43%)
Dec 02, 2022 2.540 2.660 2.360 2.650 434,528 +0.12(+4.74%)
Dec 01, 2022 2.570 2.680 2.480 2.530 537,734 +0.03(+1.20%)
Nov 30, 2022 2.340 2.520 2.240 2.500 859,681 +0.21(+9.41%)
Nov 29, 2022 2.340 2.390 2.190 2.285 442,784 -0.01(-0.44%)
Nov 28, 2022 2.350 2.730 2.250 2.295 796,599 +0.05(+2.46%)
Nov 25, 2022 2.230 2.321 2.120 2.240 157,679 +0.04(+1.82%)
Nov 23, 2022 2.190 2.270 2.160 2.200 136,566 +0.00(+0.00%)
Nov 22, 2022 2.290 2.290 2.020 2.200 492,796 -0.04(-1.79%)
Nov 21, 2022 2.200 2.420 2.190 2.240 228,671 -0.02(-0.88%)
Nov 18, 2022 2.630 2.630 2.180 2.260 448,746 -0.20(-8.13%)
Nov 17, 2022 2.660 2.690 2.380 2.460 339,840 -0.23(-8.55%)
Nov 16, 2022 3.120 3.150 2.620 2.690 435,774 -0.43(-13.64%)
Nov 15, 2022 3.150 3.420 3.040 3.115 258,713 -0.00(-0.16%)
Nov 14, 2022 3.520 3.580 3.100 3.120 221,154 -0.46(-12.85%)
Nov 11, 2022 3.060 3.710 3.050 3.580 660,938 +0.52(+16.99%)
Nov 10, 2022 3.290 3.630 3.000 3.060 413,842 -0.11(-3.47%)
Nov 09, 2022 3.030 3.460 2.900 3.170 192,749 +0.10(+3.26%)
Nov 08, 2022 3.040 3.210 3.000 3.070 151,115 +0.09(+3.02%)
Nov 07, 2022 2.930 3.040 2.840 2.980 220,305 +0.07(+2.41%)
Nov 04, 2022 3.050 3.050 2.740 2.910 154,954 -0.05(-1.69%)
Nov 03, 2022 2.890 3.115 2.850 2.960 125,570 +0.04(+1.37%)
Nov 02, 2022 3.080 3.185 2.910 2.920 189,855 -0.18(-5.81%)
Nov 01, 2022 3.210 3.330 3.080 3.100 243,446 -0.06(-1.90%)
Oct 31, 2022 3.200 3.250 3.055 3.160 107,301 -0.06(-1.86%)
Oct 28, 2022 3.120 3.275 3.020 3.220 164,601 +0.13(+4.21%)
Oct 27, 2022 3.240 3.280 3.000 3.090 141,537 -0.11(-3.44%)
Oct 26, 2022 3.100 3.320 3.035 3.200 156,622 +0.11(+3.56%)
Oct 25, 2022 2.630 3.130 2.630 3.090 487,965 +0.46(+17.49%)
Oct 24, 2022 2.850 3.030 2.580 2.630 179,445 -0.22(-7.72%)
Oct 21, 2022 2.950 2.970 2.700 2.850 250,269 -0.08(-2.73%)
Oct 20, 2022 3.150 3.315 2.910 2.930 170,240 -0.22(-6.98%)
Oct 19, 2022 3.310 3.380 2.980 3.150 161,575 -0.27(-7.76%)
Oct 18, 2022 3.140 3.480 3.100 3.415 317,809 +0.38(+12.34%)
Oct 17, 2022 2.880 3.130 2.820 3.040 232,995 +0.22(+7.80%)
Oct 14, 2022 2.900 2.920 2.740 2.820 134,765 -0.03(-1.05%)
Oct 13, 2022 2.790 2.910 2.670 2.850 179,360 -0.04(-1.38%)
Oct 12, 2022 2.840 2.910 2.730 2.890 129,719 +0.03(+1.05%)
Oct 11, 2022 2.950 2.960 2.680 2.860 169,181 -0.05(-1.72%)
Oct 10, 2022 2.890 3.050 2.800 2.910 173,242 +0.02(+0.69%)
Oct 07, 2022 3.100 3.110 2.870 2.890 103,638 -0.27(-8.54%)
Oct 06, 2022 3.050 3.190 3.040 3.160 113,778 +0.08(+2.60%)
Oct 05, 2022 3.210 3.270 3.020 3.080 114,749 -0.19(-5.81%)
Oct 04, 2022 3.040 3.370 2.960 3.270 361,001 +0.30(+10.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.