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 )

3.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 4.370 4.450 3.950 3.990 1,040,638 -0.41(-9.32%)
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%)
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.