Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 -0.140 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2022 3.200 3.250 3.055 3.160 107,301 -0.06(-1.86%)
Oct 28, 2022 3.120 3.275 3.020 3.220 164,601 +0.13(+4.21%)
Oct 27, 2022 3.240 3.280 3.000 3.090 141,537 -0.11(-3.44%)
Oct 26, 2022 3.100 3.320 3.035 3.200 156,622 +0.11(+3.56%)
Oct 25, 2022 2.630 3.130 2.630 3.090 487,965 +0.46(+17.49%)
Oct 24, 2022 2.850 3.030 2.580 2.630 179,445 -0.22(-7.72%)
Oct 21, 2022 2.950 2.970 2.700 2.850 250,269 -0.08(-2.73%)
Oct 20, 2022 3.150 3.315 2.910 2.930 170,240 -0.22(-6.98%)
Oct 19, 2022 3.310 3.380 2.980 3.150 161,575 -0.27(-7.76%)
Oct 18, 2022 3.140 3.480 3.100 3.415 317,809 +0.38(+12.34%)
Oct 17, 2022 2.880 3.130 2.820 3.040 232,995 +0.22(+7.80%)
Oct 14, 2022 2.900 2.920 2.740 2.820 134,765 -0.03(-1.05%)
Oct 13, 2022 2.790 2.910 2.670 2.850 179,360 -0.04(-1.38%)
Oct 12, 2022 2.840 2.910 2.730 2.890 129,719 +0.03(+1.05%)
Oct 11, 2022 2.950 2.960 2.680 2.860 169,181 -0.05(-1.72%)
Oct 10, 2022 2.890 3.050 2.800 2.910 173,242 +0.02(+0.69%)
Oct 07, 2022 3.100 3.110 2.870 2.890 103,638 -0.27(-8.54%)
Oct 06, 2022 3.050 3.190 3.040 3.160 113,778 +0.08(+2.60%)
Oct 05, 2022 3.210 3.270 3.020 3.080 114,749 -0.19(-5.81%)
Oct 04, 2022 3.040 3.370 2.960 3.270 361,001 +0.30(+10.10%)
Oct 03, 2022 3.160 3.160 2.860 2.970 310,441 -0.16(-5.11%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.