Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.200 +0.050 (+4.35%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.110 1.270 1.110 1.200 180,828 +0.05(+4.35%)
Nov 26, 2024 1.060 1.160 1.030 1.150 36,792 +0.00(+0.00%)
Nov 25, 2024 1.200 1.212 1.060 1.150 31,890 +0.00(+0.00%)
Nov 22, 2024 1.230 1.276 1.040 1.150 93,336 -0.23(-16.67%)
Nov 21, 2024 1.400 1.410 1.350 1.380 19,256 -0.08(-5.48%)
Nov 20, 2024 1.400 1.500 1.340 1.460 73,883 +0.05(+3.55%)
Nov 19, 2024 1.220 1.430 1.200 1.410 18,097 +0.14(+11.02%)
Nov 18, 2024 1.200 1.329 1.190 1.270 8,663 -0.01(-0.78%)
Nov 15, 2024 1.300 1.331 1.200 1.280 4,237 -0.01(-0.78%)
Nov 14, 2024 1.300 1.400 1.280 1.290 21,141 -0.05(-3.46%)
Nov 13, 2024 1.333 1.370 1.230 1.336 19,506 +0.11(+8.63%)
Nov 12, 2024 1.320 1.490 1.180 1.230 19,642 -0.17(-12.15%)
Nov 11, 2024 1.462 1.462 1.280 1.400 12,367 +0.02(+1.46%)
Nov 08, 2024 1.400 1.500 1.321 1.380 28,127 +0.06(+4.55%)
Nov 07, 2024 1.500 1.530 1.290 1.320 16,131 +0.01(+0.76%)
Nov 06, 2024 1.380 1.380 1.280 1.310 28,515 -0.07(-5.07%)
Nov 05, 2024 1.340 1.400 1.320 1.380 16,671 +0.05(+3.76%)
Nov 04, 2024 1.350 1.406 1.330 1.330 4,575 -0.06(-4.32%)
Nov 01, 2024 1.430 1.440 1.350 1.390 7,283 -0.04(-2.97%)
Oct 31, 2024 1.380 1.490 1.370 1.433 19,615 +0.01(+0.89%)
Oct 30, 2024 1.470 1.530 1.380 1.420 256,141 -0.01(-0.70%)
Oct 29, 2024 1.580 1.580 1.380 1.430 73,862 -0.08(-5.30%)
Oct 28, 2024 1.530 1.560 1.460 1.510 12,814 +0.01(+0.67%)
Oct 25, 2024 1.320 1.540 1.320 1.500 39,745 +0.04(+2.73%)
Oct 24, 2024 1.460 1.490 1.460 1.460 1,981 +0.06(+4.29%)
Oct 23, 2024 1.510 1.510 1.370 1.400 42,801 -0.09(-6.03%)
Oct 22, 2024 1.550 1.550 1.370 1.490 30,333 -0.15(-9.15%)
Oct 21, 2024 1.650 1.650 1.450 1.640 39,890 +0.01(+0.61%)
Oct 18, 2024 1.630 1.630 1.630 1.630 14,355 +0.02(+1.24%)
Oct 17, 2024 1.560 1.610 1.450 1.610 20,524 -0.00(-0.31%)
Oct 16, 2024 1.635 1.670 1.540 1.615 17,848 +0.13(+9.11%)
Oct 15, 2024 1.680 1.695 1.480 1.480 47,794 -0.15(-9.20%)
Oct 14, 2024 1.710 1.710 1.630 1.630 12,262 -0.14(-7.91%)
Oct 11, 2024 1.630 1.810 1.480 1.770 15,443 +0.12(+7.27%)
Oct 10, 2024 1.600 1.650 1.450 1.650 14,887 +0.05(+3.12%)
Oct 09, 2024 1.520 1.650 1.520 1.600 8,605 +0.02(+1.27%)
Oct 08, 2024 1.610 1.620 1.410 1.580 39,316 -0.05(-3.07%)
Oct 07, 2024 1.420 1.630 1.340 1.630 497 +0.03(+1.87%)
Oct 04, 2024 1.570 1.600 1.430 1.600 3,836 +0.04(+2.56%)
Oct 03, 2024 1.560 1.560 1.560 1.560 423 +0.05(+3.31%)
Oct 02, 2024 1.680 1.690 1.500 1.510 17,022 -0.04(-2.58%)
Oct 01, 2024 1.730 1.730 1.550 1.550 30,226 -0.15(-8.82%)
Sep 30, 2024 1.590 1.710 1.590 1.700 2,133 +0.00(+0.00%)
Sep 27, 2024 1.680 1.760 1.610 1.700 5,202 +0.00(+0.00%)
Sep 26, 2024 1.813 1.813 1.620 1.700 22,179 -0.07(-3.95%)
Sep 25, 2024 1.720 1.870 1.660 1.770 43,682 +0.05(+2.91%)
Sep 24, 2024 1.700 1.730 1.590 1.720 22,568 +0.03(+1.78%)
Sep 23, 2024 1.570 1.700 1.535 1.690 48,141 +0.08(+4.97%)
Sep 20, 2024 1.510 1.670 1.420 1.610 413,961 +0.16(+11.03%)
Sep 19, 2024 1.460 1.570 1.410 1.450 995,324 -0.05(-3.33%)
Sep 18, 2024 1.400 1.500 1.330 1.500 30,810 +0.10(+7.14%)
Sep 17, 2024 1.390 1.420 1.300 1.400 1,987 +0.01(+0.72%)
Sep 16, 2024 1.450 1.450 1.390 1.390 5,487 -0.06(-3.81%)
Sep 13, 2024 1.410 1.445 1.360 1.445 14,788 +0.05(+3.21%)
Sep 12, 2024 1.400 1.480 1.360 1.400 80,006 -0.07(-4.76%)
Sep 11, 2024 1.440 1.470 1.370 1.470 23,238 +0.03(+2.08%)
Sep 10, 2024 1.400 1.440 1.350 1.440 11,817 +0.00(+0.00%)
Sep 09, 2024 1.400 1.460 1.400 1.440 47,244 +0.04(+2.86%)
Sep 06, 2024 1.310 1.480 1.310 1.400 16,884 -0.07(-4.44%)
Sep 05, 2024 1.390 1.480 1.390 1.465 93,346 +0.09(+6.93%)
Sep 04, 2024 1.330 1.420 1.330 1.370 42,465 +0.06(+4.18%)
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.