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 (%)
Jul 31, 2023 2.150 2.309 2.120 2.200 304,813 +0.07(+3.29%)
Jul 28, 2023 2.000 2.165 1.999 2.130 286,902 +0.14(+7.04%)
Jul 27, 2023 2.090 2.120 1.984 1.990 387,282 -0.07(-3.40%)
Jul 26, 2023 2.100 2.195 2.020 2.060 548,753 -0.08(-3.74%)
Jul 25, 2023 2.280 2.340 2.125 2.140 395,307 -0.15(-6.55%)
Jul 24, 2023 2.410 2.420 2.220 2.290 483,945 -0.12(-4.98%)
Jul 21, 2023 2.220 2.450 2.205 2.410 486,205 +0.23(+10.55%)
Jul 20, 2023 2.360 2.360 2.121 2.180 620,461 -0.22(-9.17%)
Jul 19, 2023 2.230 2.440 2.210 2.400 887,408 +0.19(+8.60%)
Jul 18, 2023 2.070 2.285 2.020 2.210 577,353 +0.13(+6.25%)
Jul 17, 2023 1.990 2.125 1.901 2.080 276,863 +0.08(+4.00%)
Jul 14, 2023 2.230 2.310 1.980 2.000 609,954 -0.22(-9.91%)
Jul 13, 2023 1.880 2.240 1.860 2.220 987,959 +0.34(+18.09%)
Jul 12, 2023 1.670 1.935 1.651 1.880 1,689,244 +0.26(+16.05%)
Jul 11, 2023 1.560 1.630 1.540 1.620 397,929 +0.06(+3.85%)
Jul 10, 2023 1.450 1.640 1.430 1.560 597,867 +0.12(+8.33%)
Jul 07, 2023 1.440 1.475 1.412 1.440 357,615 +0.02(+1.41%)
Jul 06, 2023 1.540 1.540 1.400 1.420 779,345 -0.13(-8.39%)
Jul 05, 2023 1.550 1.580 1.530 1.550 377,088 +0.02(+1.31%)
Jul 03, 2023 1.510 1.570 1.510 1.530 287,407 +0.01(+0.66%)
Jun 30, 2023 1.520 1.680 1.510 1.520 816,464 -0.01(-0.65%)
Jun 29, 2023 1.630 1.630 1.520 1.530 739,769 -0.07(-4.38%)
Jun 28, 2023 1.640 1.690 1.560 1.600 543,661 -0.04(-2.44%)
Jun 27, 2023 1.710 1.730 1.510 1.640 1,124,949 -0.06(-3.53%)
Jun 26, 2023 1.840 1.930 1.700 1.700 811,222 -0.07(-3.95%)
Jun 23, 2023 1.780 1.840 1.720 1.770 7,012,768 -0.01(-0.84%)
Jun 22, 2023 1.820 1.820 1.740 1.785 678,830 +0.00(+0.28%)
Jun 21, 2023 2.040 2.080 1.770 1.780 1,516,699 -0.25(-12.32%)
Jun 20, 2023 1.770 2.110 1.750 2.030 1,945,186 +0.28(+16.00%)
Jun 16, 2023 1.760 1.770 1.710 1.750 766,753 +0.04(+2.34%)
Jun 15, 2023 1.730 1.780 1.630 1.710 593,715 +0.03(+1.79%)
Jun 14, 2023 1.740 1.788 1.660 1.680 508,611 -0.02(-1.18%)
Jun 13, 2023 1.690 1.820 1.685 1.700 468,155 +0.03(+1.80%)
Jun 12, 2023 1.700 1.790 1.650 1.670 486,915 -0.01(-0.60%)
Jun 09, 2023 1.740 1.780 1.610 1.680 371,948 -0.02(-1.18%)
Jun 08, 2023 1.790 1.820 1.631 1.700 730,069 -0.11(-6.08%)
Jun 07, 2023 1.780 1.885 1.780 1.810 544,937 +0.03(+1.69%)
Jun 06, 2023 1.800 1.835 1.700 1.780 650,137 -0.02(-1.11%)
Jun 05, 2023 1.880 1.910 1.800 1.800 813,397 -0.08(-4.26%)
Jun 02, 2023 1.860 1.890 1.820 1.880 490,457 +0.04(+2.17%)
Jun 01, 2023 1.920 1.920 1.830 1.840 536,740 -0.06(-3.16%)
May 31, 2023 1.940 1.940 1.810 1.900 628,305 -0.03(-1.55%)
May 30, 2023 1.750 2.050 1.732 1.930 1,170,033 +0.22(+12.87%)
May 26, 2023 1.610 1.770 1.581 1.710 548,638 +0.10(+6.21%)
May 25, 2023 1.750 1.960 1.570 1.610 1,474,684 -0.01(-0.62%)
May 24, 2023 1.730 1.742 1.510 1.620 770,919 -0.05(-2.99%)
May 23, 2023 1.820 1.900 1.670 1.670 978,103 -0.14(-7.73%)
May 22, 2023 1.420 1.890 1.415 1.810 2,772,072 +0.42(+30.22%)
May 19, 2023 1.200 1.400 1.180 1.390 562,317 +0.21(+17.80%)
May 18, 2023 1.210 1.210 1.140 1.180 387,908 -0.03(-2.07%)
May 17, 2023 1.190 1.230 1.130 1.205 371,819 +0.04(+2.99%)
May 16, 2023 1.350 1.350 1.140 1.170 506,016 -0.11(-8.59%)
May 15, 2023 1.290 1.360 1.270 1.280 288,731 +0.03(+2.40%)
May 12, 2023 1.240 1.310 1.240 1.250 679,936 +0.01(+0.81%)
May 11, 2023 1.290 1.389 1.220 1.240 381,068 -0.07(-5.34%)
May 10, 2023 1.350 1.380 1.290 1.310 158,687 -0.01(-1.13%)
May 09, 2023 1.420 1.420 1.255 1.325 234,883 -0.09(-6.69%)
May 08, 2023 1.400 1.500 1.370 1.420 363,296 +0.03(+2.16%)
May 05, 2023 1.320 1.430 1.255 1.390 602,532 +0.08(+6.11%)
May 04, 2023 1.310 1.370 1.230 1.310 551,919 +0.06(+4.80%)
May 03, 2023 1.320 1.360 1.240 1.250 278,712 -0.06(-4.58%)
May 02, 2023 1.220 1.330 1.210 1.310 409,138 +0.06(+4.80%)
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.