Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Absci Corp (NQ: ABSI )

4.210 -0.040 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 3.180 3.270 3.070 3.130 196,637 +0.01(+0.32%)
Sep 29, 2022 3.190 3.190 3.030 3.120 187,309 -0.15(-4.59%)
Sep 28, 2022 3.060 3.330 3.040 3.270 217,040 +0.22(+7.21%)
Sep 27, 2022 2.980 3.070 2.930 3.050 250,534 +0.10(+3.39%)
Sep 26, 2022 3.080 3.200 2.900 2.950 400,264 -0.16(-5.14%)
Sep 23, 2022 3.160 3.250 3.045 3.110 348,661 -0.14(-4.31%)
Sep 22, 2022 3.380 3.400 3.190 3.250 184,762 -0.16(-4.69%)
Sep 21, 2022 3.570 3.630 3.340 3.410 216,328 -0.14(-3.94%)
Sep 20, 2022 3.710 3.710 3.505 3.550 446,328 -0.11(-3.01%)
Sep 19, 2022 3.650 3.725 3.475 3.660 360,023 -0.01(-0.27%)
Sep 16, 2022 3.940 3.940 3.510 3.670 1,951,121 -0.33(-8.25%)
Sep 15, 2022 4.080 4.360 3.960 4.000 572,965 -0.14(-3.38%)
Sep 14, 2022 4.280 4.350 4.050 4.140 977,700 -0.15(-3.50%)
Sep 13, 2022 4.190 4.410 4.130 4.290 315,028 -0.03(-0.69%)
Sep 12, 2022 4.150 4.350 4.130 4.320 260,535 +0.18(+4.35%)
Sep 09, 2022 4.050 4.308 4.050 4.140 309,883 +0.15(+3.76%)
Sep 08, 2022 3.780 4.077 3.720 3.990 306,009 +0.20(+5.28%)
Sep 07, 2022 3.570 3.870 3.570 3.790 320,947 +0.23(+6.46%)
Sep 06, 2022 3.470 3.730 3.350 3.560 417,895 +0.17(+5.01%)
Sep 02, 2022 3.550 3.630 3.330 3.390 306,109 -0.21(-5.83%)
Sep 01, 2022 3.330 3.620 3.230 3.600 502,300 +0.23(+6.82%)
Aug 31, 2022 3.220 3.380 3.200 3.370 199,509 +0.14(+4.33%)
Aug 30, 2022 3.470 3.470 3.050 3.230 875,488 -0.07(-2.12%)
Aug 29, 2022 4.150 4.245 3.290 3.300 504,006 -0.88(-21.05%)
Aug 26, 2022 4.360 4.440 4.120 4.180 342,342 -0.18(-4.13%)
Aug 25, 2022 4.520 4.680 4.260 4.360 240,381 -0.02(-0.46%)
Aug 24, 2022 4.250 4.500 4.250 4.380 598,097 +0.13(+3.06%)
Aug 23, 2022 3.960 4.360 3.935 4.250 320,521 +0.32(+8.14%)
Aug 22, 2022 3.930 4.010 3.850 3.930 208,572 -0.07(-1.75%)
Aug 19, 2022 4.170 4.170 3.930 4.000 310,921 -0.23(-5.44%)
Aug 18, 2022 4.270 4.300 4.080 4.230 397,087 -0.10(-2.31%)
Aug 17, 2022 4.480 4.530 4.320 4.330 295,016 -0.25(-5.46%)
Aug 16, 2022 4.780 4.800 4.550 4.580 316,932 -0.25(-5.18%)
Aug 15, 2022 4.750 4.915 4.670 4.830 449,860 +0.05(+1.05%)
Aug 12, 2022 5.130 5.340 4.700 4.780 1,865,205 -0.01(-0.21%)
Aug 11, 2022 4.190 7.040 4.030 4.790 15,061,175 +0.59(+14.05%)
Aug 10, 2022 4.000 4.390 3.910 4.200 684,791 +0.30(+7.69%)
Aug 09, 2022 3.850 4.180 3.670 3.900 616,220 +0.03(+0.78%)
Aug 08, 2022 3.760 3.980 3.735 3.870 522,621 +0.16(+4.31%)
Aug 05, 2022 3.600 3.850 3.530 3.710 376,099 +0.05(+1.37%)
Aug 04, 2022 3.630 3.770 3.500 3.660 524,655 +0.09(+2.52%)
Aug 03, 2022 3.550 3.790 3.350 3.570 569,681 +0.07(+2.00%)
Aug 02, 2022 3.330 3.623 3.330 3.500 591,964 +0.12(+3.55%)
Aug 01, 2022 3.260 3.420 3.140 3.380 217,902 +0.09(+2.74%)
Jul 29, 2022 3.380 3.460 3.260 3.290 129,961 -0.11(-3.24%)
Jul 28, 2022 3.400 3.480 3.260 3.400 105,133 +0.00(+0.00%)
Jul 27, 2022 3.310 3.430 3.210 3.400 127,010 +0.20(+6.25%)
Jul 26, 2022 3.200 3.270 3.110 3.200 55,016 -0.04(-1.23%)
Jul 25, 2022 3.340 3.390 3.220 3.240 270,263 -0.13(-3.86%)
Jul 22, 2022 3.650 3.710 3.350 3.370 126,235 -0.22(-6.13%)
Jul 21, 2022 3.610 3.630 3.560 3.590 66,312 -0.05(-1.37%)
Jul 20, 2022 3.590 3.880 3.530 3.640 238,377 +0.06(+1.68%)
Jul 19, 2022 3.450 3.690 3.410 3.580 563,091 +0.21(+6.23%)
Jul 18, 2022 3.600 3.760 3.290 3.370 251,970 -0.01(-0.30%)
Jul 15, 2022 3.330 3.405 3.185 3.380 295,571 +0.13(+4.00%)
Jul 14, 2022 3.180 3.300 3.045 3.250 278,073 +0.04(+1.25%)
Jul 13, 2022 3.050 3.250 3.020 3.210 136,841 +0.08(+2.56%)
Jul 12, 2022 3.220 3.250 3.080 3.130 147,238 -0.10(-3.10%)
Jul 11, 2022 3.590 3.590 3.190 3.230 331,241 -0.32(-9.01%)
Jul 08, 2022 3.410 3.770 3.410 3.550 303,337 +0.10(+2.90%)
Jul 07, 2022 3.370 3.495 3.320 3.450 264,461 +0.10(+2.99%)
Jul 06, 2022 3.450 3.495 3.310 3.350 221,432 -0.09(-2.62%)
Jul 05, 2022 3.270 3.460 3.170 3.440 265,042 +0.11(+3.30%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.