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

1.100 +0.050 (+4.76%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.150 1.150 1.100 1.100 5,946 +0.04(+4.17%)
Dec 19, 2024 1.070 1.200 1.050 1.056 34,146 -0.01(-1.31%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.