Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Absci Corp (NQ: ABSI )

4.380 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2022 3.910 3.990 3.630 3.650 539,156 -0.22(-5.68%)
May 27, 2022 3.590 3.900 3.570 3.870 411,414 +0.33(+9.32%)
May 26, 2022 3.500 3.790 3.490 3.540 318,012 +0.06(+1.72%)
May 25, 2022 3.450 3.689 3.390 3.480 349,583 +0.02(+0.58%)
May 24, 2022 3.500 3.640 3.361 3.460 369,227 -0.09(-2.54%)
May 23, 2022 3.540 3.690 3.380 3.550 346,971 +0.05(+1.43%)
May 20, 2022 3.600 3.740 3.390 3.500 402,758 -0.03(-0.85%)
May 19, 2022 3.430 3.740 3.390 3.530 502,672 +0.09(+2.62%)
May 18, 2022 3.670 3.840 3.420 3.440 424,850 -0.32(-8.51%)
May 17, 2022 3.760 3.850 3.652 3.760 381,163 +0.12(+3.30%)
May 16, 2022 3.870 3.930 3.600 3.640 451,978 -0.19(-4.96%)
May 13, 2022 3.570 3.930 3.570 3.830 1,483,556 +0.28(+7.89%)
May 12, 2022 3.420 3.730 3.315 3.550 761,913 +0.06(+1.72%)
May 11, 2022 3.820 3.890 3.380 3.490 733,455 -0.51(-12.75%)
May 10, 2022 4.180 4.300 3.715 4.000 853,784 -0.29(-6.76%)
May 09, 2022 4.660 4.710 4.190 4.290 523,341 -0.58(-11.91%)
May 06, 2022 5.150 5.150 4.620 4.870 474,010 -0.35(-6.70%)
May 05, 2022 5.680 5.950 5.150 5.220 447,472 -0.63(-10.77%)
May 04, 2022 6.030 6.030 5.620 5.850 891,165 -0.19(-3.15%)
May 03, 2022 6.100 6.380 5.950 6.040 240,051 -0.03(-0.49%)
May 02, 2022 5.870 6.070 5.690 6.070 369,533 +0.16(+2.71%)
Apr 29, 2022 6.100 6.360 5.840 5.910 270,188 -0.29(-4.68%)
Apr 28, 2022 6.580 6.680 6.040 6.200 549,278 -0.31(-4.76%)
Apr 27, 2022 6.500 6.745 6.500 6.510 168,167 -0.02(-0.31%)
Apr 26, 2022 7.420 7.420 6.510 6.530 265,328 -0.83(-11.28%)
Apr 25, 2022 7.130 7.460 7.120 7.360 229,254 +0.19(+2.65%)
Apr 22, 2022 7.160 7.365 6.970 7.170 165,788 -0.12(-1.65%)
Apr 21, 2022 7.950 8.100 7.260 7.290 304,501 -0.57(-7.25%)
Apr 20, 2022 7.670 8.030 7.510 7.860 258,119 +0.10(+1.29%)
Apr 19, 2022 7.400 7.880 7.260 7.760 193,344 +0.32(+4.30%)
Apr 18, 2022 7.380 7.567 7.140 7.440 158,433 -0.01(-0.13%)
Apr 14, 2022 7.700 7.790 7.290 7.450 457,843 -0.24(-3.12%)
Apr 13, 2022 7.260 7.720 7.120 7.690 228,252 +0.44(+6.07%)
Apr 12, 2022 7.480 7.690 7.135 7.250 222,643 +0.03(+0.42%)
Apr 11, 2022 7.210 7.470 6.940 7.220 259,176 -0.09(-1.23%)
Apr 08, 2022 7.550 7.770 7.170 7.310 236,403 -0.33(-4.32%)
Apr 07, 2022 8.000 8.000 7.370 7.640 259,940 -0.21(-2.68%)
Apr 06, 2022 8.270 8.270 7.610 7.850 341,547 -0.44(-5.31%)
Apr 05, 2022 8.790 8.940 8.245 8.290 215,340 -0.54(-6.12%)
Apr 04, 2022 8.820 9.090 8.580 8.830 210,672 +0.01(+0.11%)
Apr 01, 2022 8.580 8.840 8.310 8.820 352,569 +0.39(+4.63%)
Mar 31, 2022 8.520 8.570 8.270 8.430 291,013 -0.05(-0.59%)
Mar 30, 2022 8.270 8.980 8.270 8.480 317,744 +0.07(+0.83%)
Mar 29, 2022 7.690 8.505 7.690 8.410 454,145 +0.82(+10.80%)
Mar 28, 2022 7.720 7.920 7.375 7.590 237,133 -0.11(-1.43%)
Mar 25, 2022 8.330 8.390 7.570 7.700 591,595 -0.63(-7.56%)
Mar 24, 2022 7.580 8.350 7.490 8.330 631,583 +0.80(+10.62%)
Mar 23, 2022 7.450 7.640 6.520 7.530 1,419,472 +0.05(+0.67%)
Mar 22, 2022 7.110 7.650 6.870 7.480 1,136,063 +0.46(+6.48%)
Mar 21, 2022 8.280 8.390 7.020 7.025 1,246,701 -1.31(-15.77%)
Mar 18, 2022 8.520 9.250 8.230 8.340 5,514,713 -0.53(-5.98%)
Mar 17, 2022 8.400 8.930 8.400 8.870 981,097 +0.42(+4.97%)
Mar 16, 2022 8.200 9.070 8.140 8.450 1,156,677 +0.32(+3.94%)
Mar 15, 2022 7.430 8.150 7.285 8.130 485,913 +0.65(+8.69%)
Mar 14, 2022 8.970 9.100 7.400 7.480 943,039 -1.54(-17.07%)
Mar 11, 2022 9.110 9.380 8.910 9.020 576,907 +0.01(+0.11%)
Mar 10, 2022 8.700 9.150 8.540 9.010 513,140 +0.10(+1.12%)
Mar 09, 2022 8.200 9.010 8.120 8.910 624,917 +0.81(+10.00%)
Mar 08, 2022 8.660 8.760 8.100 8.100 570,751 -0.56(-6.47%)
Mar 07, 2022 8.630 9.200 8.560 8.660 885,444 +0.08(+0.93%)
Mar 04, 2022 8.640 8.860 8.430 8.580 507,183 -0.10(-1.15%)
Mar 03, 2022 9.410 9.680 8.560 8.680 433,383 -0.78(-8.25%)
Mar 02, 2022 9.260 9.619 9.100 9.460 448,770 +0.18(+1.94%)
Mar 01, 2022 9.270 9.590 9.030 9.280 433,265 -0.09(-0.96%)
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%)
Dec 01, 2021 10.78 11.58 10.46 10.49 148,414 -0.06(-0.57%)
Nov 30, 2021 11.15 11.38 10.05 10.55 141,774 -0.47(-4.26%)
Nov 29, 2021 11.41 11.43 10.50 11.02 223,701 +0.01(+0.09%)
Nov 26, 2021 11.12 11.46 10.65 11.01 102,012 -0.23(-2.05%)
Nov 24, 2021 10.88 11.30 10.02 11.24 128,264 +0.49(+4.56%)
Nov 23, 2021 10.41 10.96 10.26 10.75 158,480 +0.25(+2.38%)
Nov 22, 2021 11.18 11.53 10.33 10.50 205,829 -0.55(-4.98%)
Nov 19, 2021 11.06 11.32 10.96 11.05 123,049 -0.02(-0.18%)
Nov 18, 2021 12.36 11.15 11.01 11.07 200,467 -1.27(-10.29%)
Nov 17, 2021 12.14 12.61 12.06 12.34 155,100 +0.27(+2.24%)
Nov 16, 2021 11.08 12.14 11.06 12.07 169,692 +0.74(+6.53%)
Nov 15, 2021 11.41 11.41 10.75 11.33 255,520 +0.15(+1.34%)
Nov 12, 2021 12.90 12.90 11.05 11.18 271,878 -1.78(-13.73%)
Nov 11, 2021 13.09 13.35 12.30 12.96 239,226 +0.07(+0.54%)
Nov 10, 2021 13.21 12.89 731,033 -1.34(-9.42%)
Nov 09, 2021 16.13 17.00 13.33 14.23 447,236 -3.80(-21.08%)
Nov 08, 2021 17.11 18.12 16.49 18.03 253,305 +1.15(+6.81%)
Nov 05, 2021 17.17 17.24 16.31 16.88 86,269 -0.14(-0.82%)
Nov 04, 2021 17.27 17.52 16.33 17.02 143,212 -0.25(-1.45%)
Nov 03, 2021 16.17 17.34 15.13 17.27 177,580 +1.10(+6.80%)
Nov 02, 2021 15.53 16.45 15.29 16.17 128,244 +0.62(+3.99%)
Nov 01, 2021 14.80 15.75 14.54 15.55 134,903 +0.88(+6.00%)
Oct 29, 2021 14.15 14.90 13.95 14.67 143,137 +0.37(+2.59%)
Oct 28, 2021 13.93 14.50 13.21 14.30 134,951 +0.47(+3.40%)
Oct 27, 2021 12.69 14.34 12.92 13.83 315,862 +0.92(+7.13%)
Oct 26, 2021 11.84 12.91 187,805 +1.09(+9.22%)
Oct 25, 2021 11.51 12.17 11.36 11.82 80,376 +0.17(+1.46%)
Oct 22, 2021 11.78 12.43 11.41 11.65 124,540 -0.21(-1.77%)
Oct 21, 2021 11.13 11.99 10.80 11.86 109,125 +0.67(+5.99%)
Oct 20, 2021 11.84 11.84 11.01 11.19 112,134 -0.45(-3.87%)
Oct 19, 2021 10.81 11.82 10.81 11.64 173,181 +0.73(+6.69%)
Oct 18, 2021 10.50 11.15 10.22 10.91 114,703 +0.28(+2.63%)
Oct 15, 2021 10.98 11.28 10.32 10.63 62,721 +0.04(+0.38%)
Oct 14, 2021 10.59 11.15 10.42 10.59 68,290 +0.17(+1.63%)
Oct 13, 2021 10.14 11.01 10.14 10.42 113,622 +0.41(+4.10%)
Oct 12, 2021 10.04 10.34 9.620 10.01 99,797 +0.06(+0.60%)
Oct 11, 2021 10.16 10.45 9.620 9.950 170,566 -0.08(-0.80%)
Oct 08, 2021 10.81 11.59 10.01 10.03 140,371 -0.73(-6.78%)
Oct 07, 2021 11.67 12.49 10.65 10.76 329,422 -0.78(-6.76%)
Oct 06, 2021 10.89 11.90 10.42 11.54 101,618 +0.51(+4.62%)
Oct 05, 2021 10.89 11.31 10.40 11.03 448,957 +0.15(+1.38%)
Oct 04, 2021 12.31 12.71 10.71 10.88 436,601 -1.54(-12.40%)
Oct 01, 2021 11.73 12.48 11.11 12.42 355,844 +0.79(+6.79%)
Sep 30, 2021 11.57 12.24 11.51 11.63 207,019 +0.15(+1.31%)
Sep 29, 2021 11.00 11.85 10.90 11.48 253,579 +0.60(+5.51%)
Sep 28, 2021 11.51 11.80 10.51 10.88 383,806 -0.80(-6.85%)
Sep 27, 2021 11.21 11.89 10.80 11.68 285,866 +0.37(+3.27%)
Sep 24, 2021 11.26 11.55 11.08 11.31 229,214 -0.15(-1.31%)
Sep 23, 2021 11.10 11.62 10.92 11.46 168,319 +0.34(+3.06%)
Sep 22, 2021 10.39 11.59 10.18 11.12 299,822 +0.75(+7.23%)
Sep 21, 2021 11.11 11.18 10.21 10.37 345,447 -0.60(-5.47%)
Sep 20, 2021 11.72 11.84 10.31 10.97 521,387 -1.00(-8.35%)
Sep 17, 2021 13.20 13.20 11.67 11.97 1,929,759 -0.67(-5.30%)
Sep 16, 2021 14.00 14.29 12.27 12.64 392,760 -1.33(-9.52%)
Sep 15, 2021 14.31 14.95 13.91 13.97 322,227 -0.25(-1.76%)
Sep 14, 2021 14.32 14.78 13.82 14.22 276,211 +0.00(+0.00%)
Sep 13, 2021 14.01 14.37 13.75 14.22 176,613 +0.18(+1.28%)
Sep 10, 2021 14.27 14.53 13.69 14.04 231,037 -0.26(-1.82%)
Sep 09, 2021 14.50 14.70 13.68 14.30 348,166 +0.02(+0.14%)
Sep 08, 2021 17.21 17.38 14.09 14.28 645,466 -2.98(-17.27%)
Sep 07, 2021 20.03 20.94 17.05 17.26 476,268 -2.82(-14.04%)
Sep 03, 2021 19.32 20.44 19.01 20.08 114,441 +0.67(+3.45%)
Sep 02, 2021 19.07 19.59 18.68 19.41 95,349 +0.53(+2.81%)
Sep 01, 2021 18.94 19.39 18.17 18.88 223,925 +0.10(+0.53%)
Aug 31, 2021 18.41 19.64 18.27 18.78 212,085 +0.57(+3.13%)
Aug 30, 2021 19.85 20.39 17.00 18.21 407,924 -1.59(-8.03%)
Aug 27, 2021 21.44 21.93 19.79 19.80 166,863 -1.77(-8.21%)
Aug 26, 2021 19.99 21.80 19.95 21.57 256,602 +1.72(+8.66%)
Aug 25, 2021 22.48 22.48 19.85 19.85 221,097 -2.77(-12.25%)
Aug 24, 2021 22.17 23.28 22.06 22.62 166,545 +0.23(+1.03%)
Aug 23, 2021 22.78 23.62 22.09 22.39 207,479 -0.13(-0.58%)
Aug 20, 2021 20.67 23.12 20.01 22.52 219,432 +2.02(+9.85%)
Aug 19, 2021 20.38 21.29 20.00 20.50 374,760 -0.02(-0.10%)
Aug 18, 2021 19.17 21.08 19.03 20.52 263,727 +1.02(+5.23%)
Aug 17, 2021 20.97 22.66 19.35 19.50 550,071 -1.59(-7.54%)
Aug 16, 2021 24.50 24.51 19.80 21.09 696,891 -3.92(-15.67%)
Aug 13, 2021 23.97 25.39 23.65 25.01 336,368 +1.16(+4.86%)
Aug 12, 2021 24.07 26.00 23.69 23.85 242,131 +0.03(+0.13%)
Aug 11, 2021 26.79 26.79 23.72 23.82 191,049 -2.75(-10.35%)
Aug 10, 2021 27.36 27.84 26.03 26.57 224,833 -0.98(-3.56%)
Aug 09, 2021 27.24 28.28 26.75 27.55 231,992 +0.70(+2.61%)
Aug 06, 2021 25.83 27.30 25.40 26.85 185,171 +0.81(+3.11%)
Aug 05, 2021 24.83 26.73 23.87 26.04 309,975 +0.84(+3.33%)
Aug 04, 2021 31.53 31.53 24.88 25.20 509,893 -5.09(-16.80%)
Aug 03, 2021 29.50 31.39 29.00 30.29 212,896 +1.00(+3.41%)
Aug 02, 2021 28.76 29.98 28.76 29.29 306,645 +0.81(+2.84%)
Jul 30, 2021 29.42 29.58 27.26 28.48 201,256 -0.06(-0.21%)
Jul 29, 2021 25.04 29.21 24.93 28.54 377,755 +4.04(+16.49%)
Jul 28, 2021 23.10 24.75 22.85 24.50 1,213,466 +1.30(+5.60%)
Jul 27, 2021 23.63 23.78 22.00 23.20 584,254 -0.29(-1.23%)
Jul 26, 2021 23.20 24.81 23.00 23.49 642,508 +0.60(+2.62%)
Jul 23, 2021 22.00 24.00 21.50 22.89 664,306 +1.30(+6.02%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.