Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Absci Corp (NQ: ABSI )

3.920 +0.080 (+2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	3.880	3.950	3.720	3.920	1,060,417	+0.08(+2.08%)
Oct 31, 2024	4.100	4.100	3.830	3.840	1,359,124	-0.30(-7.25%)
Oct 30, 2024	4.200	4.265	4.105	4.140	1,529,617	-0.03(-0.72%)
Oct 29, 2024	4.330	4.350	4.135	4.170	1,097,923	-0.12(-2.80%)
Oct 28, 2024	4.060	4.400	4.060	4.290	1,727,825	+0.22(+5.41%)
Oct 25, 2024	4.150	4.240	4.055	4.070	645,477	-0.04(-0.97%)
Oct 24, 2024	4.170	4.230	4.020	4.110	738,188	+0.00(+0.00%)
Oct 23, 2024	4.090	4.125	3.980	4.110	610,983	-0.03(-0.72%)
Oct 22, 2024	4.020	4.160	3.980	4.140	460,733	+0.10(+2.48%)
Oct 21, 2024	4.190	4.200	3.970	4.040	722,476	-0.17(-4.04%)
Oct 18, 2024	4.110	4.210	4.055	4.210	478,544	+0.19(+4.73%)
Oct 17, 2024	4.130	4.140	4.010	4.020	484,754	-0.11(-2.66%)
Oct 16, 2024	4.000	4.240	3.990	4.130	744,071	+0.15(+3.77%)
Oct 15, 2024	4.050	4.070	3.870	3.980	619,170	-0.12(-2.93%)
Oct 14, 2024	4.050	4.135	3.950	4.100	571,519	+0.03(+0.74%)
Oct 11, 2024	3.780	4.090	3.750	4.070	1,175,420	+0.28(+7.39%)
Oct 10, 2024	3.810	3.810	3.685	3.790	563,983	-0.02(-0.52%)
Oct 09, 2024	3.940	4.000	3.770	3.810	725,338	-0.13(-3.30%)
Oct 08, 2024	3.940	4.030	3.850	3.940	552,592	+0.02(+0.51%)
Oct 07, 2024	3.900	3.949	3.790	3.920	453,193	+0.04(+1.03%)
Oct 04, 2024	3.900	4.010	3.850	3.880	836,901	+0.07(+1.84%)
Oct 03, 2024	3.740	3.905	3.730	3.810	572,493	+0.01(+0.26%)
Oct 02, 2024	3.750	3.805	3.620	3.800	885,708	+0.18(+4.97%)
Oct 01, 2024	3.820	3.850	3.530	3.620	1,053,940	-0.20(-5.24%)
Sep 30, 2024	3.940	4.015	3.750	3.820	523,513	-0.15(-3.78%)
Sep 27, 2024	4.130	4.170	3.930	3.970	544,798	-0.14(-3.41%)
Sep 26, 2024	3.940	4.130	3.860	4.110	810,357	+0.23(+5.93%)
Sep 25, 2024	3.950	3.990	3.830	3.880	734,770	-0.08(-2.02%)
Sep 24, 2024	4.060	4.060	3.871	3.960	599,665	-0.07(-1.74%)
Sep 23, 2024	4.320	4.360	3.980	4.030	855,804	-0.29(-6.71%)
Sep 20, 2024	4.310	4.440	4.060	4.320	1,692,504	+0.01(+0.23%)
Sep 19, 2024	4.100	4.320	4.040	4.310	1,237,192	+0.33(+8.29%)
Sep 18, 2024	3.930	4.190	3.895	3.980	770,188	+0.03(+0.76%)
Sep 17, 2024	3.900	4.010	3.850	3.950	685,865	+0.10(+2.60%)
Sep 16, 2024	3.910	3.910	3.740	3.850	769,213	-0.05(-1.28%)
Sep 13, 2024	3.760	3.925	3.760	3.900	591,050	+0.21(+5.69%)
Sep 12, 2024	3.670	3.780	3.590	3.690	531,144	+0.04(+1.10%)
Sep 11, 2024	3.630	3.695	3.580	3.650	921,515	-0.02(-0.54%)
Sep 10, 2024	3.490	3.670	3.360	3.670	2,197,678	+0.17(+4.86%)
Sep 09, 2024	4.000	4.100	3.490	3.500	1,993,888	-0.52(-12.94%)
Sep 06, 2024	4.130	4.210	3.890	4.020	690,226	-0.11(-2.66%)
Sep 05, 2024	4.120	4.225	4.010	4.130	785,958	+0.08(+1.98%)
Sep 04, 2024	3.910	4.140	3.820	4.050	688,631	+0.06(+1.50%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Absci Corp (NQ: ABSI )

Historical Prices