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

Abacus Life, Inc. - Warrant (NQ: ABLLW )

1.420 +0.070 (+5.19%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 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 (%)
Aug 30, 2024 1.320 1.420 1.320 1.420 49,562 +0.07(+5.19%)
Aug 29, 2024 1.400 1.400 1.310 1.350 21,940 -0.05(-3.57%)
Aug 28, 2024 1.350 1.400 1.290 1.400 23,297 +0.00(+0.00%)
Aug 27, 2024 1.350 1.420 1.350 1.400 42,647 +0.00(+0.00%)
Aug 26, 2024 1.400 1.440 1.375 1.400 18,793 -0.05(-3.45%)
Aug 23, 2024 1.440 1.450 1.400 1.450 7,265 +0.05(+3.57%)
Aug 22, 2024 1.490 1.490 1.400 1.400 19,505 -0.05(-3.45%)
Aug 21, 2024 1.490 1.550 1.400 1.450 142,769 -0.04(-2.68%)
Aug 20, 2024 1.330 1.490 1.250 1.490 154,898 +0.18(+13.91%)
Aug 19, 2024 1.330 1.370 1.250 1.308 91,637 +0.01(+0.62%)
Aug 16, 2024 1.240 1.300 1.240 1.300 17,809 +0.05(+4.00%)
Aug 15, 2024 1.255 1.400 1.225 1.250 47,537 -0.02(-1.57%)
Aug 14, 2024 1.390 1.390 1.210 1.270 77,043 -0.18(-12.41%)
Aug 13, 2024 1.500 1.520 1.340 1.450 142,847 +0.12(+9.02%)
Aug 12, 2024 1.400 1.545 1.280 1.330 85,334 +0.05(+3.91%)
Aug 09, 2024 1.240 1.355 1.210 1.280 25,491 +0.08(+6.67%)
Aug 08, 2024 1.100 1.290 1.100 1.200 72,097 +0.12(+11.11%)
Aug 07, 2024 1.000 1.080 0.9820 1.080 72,047 +0.11(+10.77%)
Aug 06, 2024 0.9600 0.9900 0.9070 0.9750 83,818 +0.04(+4.84%)
Aug 05, 2024 0.9500 1.000 0.8900 0.9300 79,526 -0.07(-7.00%)
Aug 02, 2024 0.9800 1.020 0.9500 1.000 58,162 -0.02(-1.96%)
Aug 01, 2024 1.060 1.060 1.000 1.020 1,930 +0.01(+0.99%)
Jul 31, 2024 1.000 1.030 0.9900 1.010 22,031 +0.02(+2.02%)
Jul 30, 2024 0.9900 1.000 0.9400 0.9900 2,913 -0.01(-1.00%)
Jul 29, 2024 1.040 1.040 0.9256 1.000 49,323 -0.07(-6.54%)
Jul 26, 2024 1.050 1.070 1.010 1.070 13,739 +0.00(+0.00%)
Jul 25, 2024 1.100 1.130 1.000 1.070 102,291 -0.03(-2.73%)
Jul 24, 2024 0.8600 1.150 0.8301 1.100 321,250 +0.20(+22.06%)
Jul 23, 2024 0.8800 0.9650 0.8250 0.9012 635,339 +0.05(+6.02%)
Jul 22, 2024 0.7300 0.9500 0.7300 0.8500 158,548 +0.05(+6.25%)
Jul 19, 2024 0.7100 0.9275 0.7100 0.8000 304,384 +0.13(+19.28%)
Jul 18, 2024 0.6701 0.6707 0.6700 0.6707 1,053 +0.00(+0.10%)
Jul 17, 2024 0.6500 0.6700 0.6000 0.6700 9,816 +0.02(+3.08%)
Jul 16, 2024 0.6100 0.6600 0.6100 0.6500 80,423 +0.02(+3.17%)
Jul 15, 2024 0.5800 0.6555 0.5800 0.6300 21,234 +0.03(+5.00%)
Jul 12, 2024 0.5800 0.6100 0.5800 0.6000 2,106 -0.01(-1.64%)
Jul 11, 2024 0.6200 0.6400 0.6066 0.6100 50,064 -0.01(-2.20%)
Jul 10, 2024 0.6300 0.6300 0.6000 0.6237 1,500 +0.02(+3.95%)
Jul 09, 2024 0.6000 0.6300 0.4601 0.6000 49,369 -0.03(-4.76%)
Jul 08, 2024 0.6500 0.6500 0.6300 0.6300 3,059 +0.03(+5.00%)
Jul 05, 2024 0.6400 0.6600 0.5821 0.6000 25,334 -0.04(-6.25%)
Jul 03, 2024 0.6600 0.6700 0.6400 0.6400 10,422 +0.02(+2.40%)
Jul 02, 2024 0.6500 0.6500 0.6250 0.6250 1,959 -0.06(-9.42%)
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.