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 )

4.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 16, 2024 4.850 4.865 4.640 4.740 692,293 -0.08(-1.76%)
May 15, 2024 4.960 5.090 4.700 4.825 597,557 -0.00(-0.10%)
May 14, 2024 4.600 5.350 4.490 4.830 698,972 -0.23(-4.55%)
May 13, 2024 4.930 5.250 4.910 5.060 876,319 +0.15(+3.05%)
May 10, 2024 5.140 5.190 4.810 4.910 709,065 -0.23(-4.47%)
May 09, 2024 4.980 5.160 4.940 5.140 496,508 +0.20(+4.05%)
May 08, 2024 4.910 5.100 4.810 4.940 349,805 -0.06(-1.20%)
May 07, 2024 5.240 5.240 4.950 5.000 805,566 -0.21(-4.03%)
May 06, 2024 5.170 5.265 5.080 5.210 476,854 +0.13(+2.56%)
May 03, 2024 5.230 5.440 5.055 5.080 536,637 +0.10(+2.01%)
May 02, 2024 5.230 5.310 4.900 4.980 660,892 -0.21(-4.05%)
May 01, 2024 4.860 5.370 4.805 5.190 1,039,602 +0.45(+9.49%)
Apr 30, 2024 4.710 4.820 4.660 4.740 623,051 -0.04(-0.84%)
Apr 29, 2024 4.670 4.880 4.630 4.780 679,716 +0.20(+4.37%)
Apr 26, 2024 4.500 4.680 4.469 4.580 640,076 +0.12(+2.81%)
Apr 25, 2024 4.510 4.540 4.270 4.455 807,085 -0.08(-1.66%)
Apr 24, 2024 4.710 4.890 4.480 4.530 854,620 -0.18(-3.82%)
Apr 23, 2024 4.450 5.060 4.440 4.710 1,238,618 +0.20(+4.43%)
Apr 22, 2024 4.770 4.880 4.480 4.510 1,622,527 -0.26(-5.45%)
Apr 19, 2024 4.950 5.040 4.700 4.770 1,258,457 -0.20(-4.02%)
Apr 18, 2024 5.260 5.380 4.950 4.970 1,102,295 -0.32(-6.05%)
Apr 17, 2024 5.400 5.570 5.250 5.290 1,155,446 -0.09(-1.67%)
Apr 16, 2024 5.320 5.500 5.240 5.380 1,347,611 -0.05(-0.92%)
Apr 15, 2024 5.820 5.870 5.340 5.430 1,417,333 -0.40(-6.86%)
Apr 12, 2024 6.010 6.020 5.650 5.830 1,271,709 -0.25(-4.19%)
Apr 11, 2024 6.120 6.270 5.860 6.085 1,152,983 +0.00(+0.08%)
Apr 10, 2024 6.290 6.380 5.860 6.080 2,271,585 -0.50(-7.67%)
Apr 09, 2024 5.610 6.720 5.610 6.585 3,300,600 +0.95(+16.76%)
Apr 08, 2024 5.720 5.760 5.485 5.640 1,018,561 -0.10(-1.74%)
Apr 05, 2024 5.530 5.740 5.440 5.740 952,406 +0.15(+2.68%)
Apr 04, 2024 5.380 5.630 5.263 5.590 999,059 +0.28(+5.27%)
Apr 03, 2024 5.100 5.360 4.910 5.310 962,251 +0.17(+3.31%)
Apr 02, 2024 5.370 5.405 5.100 5.140 1,841,583 -0.47(-8.38%)
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.