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

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

1.070 -0.050 (-4.46%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 18, 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 (%)
Dec 18, 2024 1.190 1.190 1.070 1.070 56,944 -0.05(-4.46%)
Dec 17, 2024 1.160 1.190 1.110 1.120 28,800 -0.02(-1.75%)
Dec 16, 2024 1.130 1.150 1.070 1.140 101,500 +0.01(+0.88%)
Dec 13, 2024 1.100 1.157 1.100 1.130 26,895 -0.02(-1.74%)
Dec 12, 2024 1.150 1.150 1.130 1.150 22,406 +0.03(+2.68%)
Dec 11, 2024 1.140 1.150 1.100 1.120 29,417 -0.01(-1.32%)
Dec 10, 2024 1.120 1.160 1.090 1.135 164,330 +0.01(+1.34%)
Dec 09, 2024 1.090 1.160 1.090 1.120 13,916 -0.01(-0.88%)
Dec 06, 2024 1.130 1.190 1.090 1.130 9,702 -0.01(-0.88%)
Dec 05, 2024 1.120 1.140 1.120 1.140 491 +0.02(+1.79%)
Dec 04, 2024 1.090 1.160 1.075 1.120 115,441 +0.02(+1.82%)
Dec 03, 2024 1.080 1.110 1.000 1.100 188,271 +0.00(+0.00%)
Dec 02, 2024 1.200 1.210 1.100 1.100 48,673 -0.12(-9.84%)
Nov 29, 2024 1.200 1.280 1.200 1.220 135,459 +0.02(+1.67%)
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%)
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.