Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absci Corp (NQ: ABSI )

4.230 -0.230 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 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 (%)
Jul 30, 2024 4.460 4.590 4.175 4.230 646,060 -0.23(-5.16%)
Jul 29, 2024 4.550 4.700 4.300 4.460 853,772 -0.02(-0.45%)
Jul 26, 2024 4.500 4.540 4.380 4.480 735,264 +0.10(+2.28%)
Jul 25, 2024 4.220 4.500 4.150 4.380 751,891 +0.16(+3.79%)
Jul 24, 2024 4.390 4.490 4.220 4.220 958,876 -0.23(-5.17%)
Jul 23, 2024 4.050 4.540 4.040 4.450 1,067,507 +0.35(+8.54%)
Jul 22, 2024 4.000 4.110 3.760 4.100 1,074,882 +0.13(+3.27%)
Jul 19, 2024 4.150 4.200 3.940 3.970 1,494,169 -0.14(-3.41%)
Jul 18, 2024 4.400 4.505 4.005 4.110 2,252,438 -0.27(-6.16%)
Jul 17, 2024 4.260 4.500 4.180 4.380 2,144,023 +0.03(+0.69%)
Jul 16, 2024 4.050 4.550 4.035 4.350 2,539,143 +0.40(+10.13%)
Jul 15, 2024 4.200 4.200 3.850 3.950 1,553,777 -0.08(-1.99%)
Jul 12, 2024 4.100 4.340 3.910 4.030 2,696,164 +0.00(+0.00%)
Jul 11, 2024 3.690 4.040 3.570 4.030 2,438,381 +0.42(+11.63%)
Jul 10, 2024 3.750 3.810 3.510 3.610 1,439,693 -0.03(-0.82%)
Jul 09, 2024 3.330 3.680 3.262 3.640 2,168,879 +0.34(+10.30%)
Jul 08, 2024 3.350 3.700 3.230 3.300 2,529,887 +0.13(+4.10%)
Jul 05, 2024 3.270 3.380 3.085 3.170 1,109,940 -0.01(-0.31%)
Jul 03, 2024 3.390 3.550 3.130 3.180 1,334,721 +0.21(+7.07%)
Jul 02, 2024 2.970 3.030 2.915 2.970 840,194 -0.04(-1.33%)
Jul 01, 2024 3.080 3.125 2.930 3.010 1,138,257 -0.07(-2.27%)
Jun 28, 2024 3.040 3.170 2.960 3.080 12,564,169 +0.03(+0.98%)
Jun 27, 2024 3.090 3.200 2.995 3.050 1,511,551 -0.02(-0.65%)
Jun 26, 2024 2.920 3.110 2.900 3.070 1,313,753 +0.13(+4.42%)
Jun 25, 2024 3.050 3.150 2.930 2.940 1,675,408 -0.10(-3.29%)
Jun 24, 2024 3.030 3.110 2.970 3.040 2,158,107 +0.02(+0.66%)
Jun 21, 2024 2.980 3.020 2.860 3.020 4,598,019 +0.10(+3.42%)
Jun 20, 2024 3.500 3.500 2.795 2.920 3,964,598 -0.56(-16.09%)
Jun 18, 2024 3.420 3.590 3.350 3.480 1,491,290 +0.07(+2.05%)
Jun 17, 2024 3.990 4.015 3.190 3.410 3,282,670 -0.57(-14.32%)
Jun 14, 2024 4.350 4.370 3.920 3.980 1,763,719 -0.39(-8.92%)
Jun 13, 2024 4.980 5.200 4.340 4.370 2,706,255 -0.59(-11.90%)
Jun 12, 2024 4.680 4.980 4.630 4.960 1,464,329 +0.45(+9.98%)
Jun 11, 2024 4.500 4.521 4.370 4.510 831,124 -0.01(-0.22%)
Jun 10, 2024 4.390 4.600 4.300 4.520 1,096,996 +0.14(+3.20%)
Jun 07, 2024 4.280 4.380 4.210 4.380 593,644 +0.01(+0.23%)
Jun 06, 2024 4.620 4.650 4.240 4.370 898,601 -0.25(-5.41%)
Jun 05, 2024 4.380 4.630 4.300 4.620 897,902 +0.27(+6.21%)
Jun 04, 2024 4.220 4.400 4.205 4.350 1,302,033 +0.10(+2.35%)
Jun 03, 2024 4.270 4.480 4.160 4.250 1,171,836 +0.04(+0.95%)
May 31, 2024 4.210 4.390 4.120 4.210 1,075,101 -0.04(-0.94%)
May 30, 2024 4.230 4.445 4.150 4.250 1,200,018 +0.07(+1.67%)
May 29, 2024 4.180 4.220 4.010 4.180 1,860,286 -0.09(-2.11%)
May 28, 2024 4.290 4.430 4.195 4.270 1,757,589 +0.06(+1.43%)
May 24, 2024 4.430 4.435 4.160 4.210 875,885 -0.14(-3.22%)
May 23, 2024 4.650 4.700 4.230 4.350 1,227,492 -0.26(-5.64%)
May 22, 2024 4.850 5.040 4.580 4.610 1,184,745 -0.18(-3.76%)
May 21, 2024 4.700 4.905 4.640 4.790 1,265,435 +0.18(+3.90%)
May 20, 2024 4.570 4.670 4.430 4.610 816,334 -0.00(-0.11%)
May 17, 2024 4.750 4.750 4.580 4.615 551,334 -0.12(-2.64%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance