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

Abacus Global Management, Inc. - Warrant (NQ:ABLLW)

1.820 +0.130 (+7.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 2025 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 (%)
May 09, 2025 1.880 1.880 1.780 1.820 33,189 +0.13(+7.69%)
May 08, 2025 1.690 1.750 1.680 1.690 27,360 +0.02(+0.91%)
May 07, 2025 1.600 1.675 1.600 1.675 2,341 +0.01(+0.89%)
May 06, 2025 1.650 1.660 1.640 1.660 5,124 +0.00(+0.00%)
May 05, 2025 1.650 1.660 1.620 1.660 677 -0.01(-0.60%)
May 02, 2025 1.660 1.670 1.600 1.670 7,410 +0.03(+1.83%)
May 01, 2025 1.630 1.640 1.530 1.640 20,987 +0.01(+0.61%)
Apr 30, 2025 1.630 1.680 1.620 1.630 36,244 -0.01(-0.31%)
Apr 29, 2025 1.580 1.640 1.580 1.635 1,398 +0.01(+0.93%)
Apr 28, 2025 1.650 1.650 1.590 1.620 914 -0.03(-1.82%)
Apr 25, 2025 1.660 1.660 1.590 1.650 996 -0.01(-0.67%)
Apr 24, 2025 1.640 1.661 1.640 1.661 1,223 +0.01(+0.68%)
Apr 23, 2025 1.600 1.690 1.600 1.650 4,001 +0.04(+2.48%)
Apr 22, 2025 1.650 1.675 1.600 1.610 17,640 +0.00(+0.00%)
Apr 21, 2025 1.576 1.620 1.576 1.610 17,852 +0.00(+0.00%)
Apr 17, 2025 1.580 1.770 1.550 1.610 77,364 +0.05(+3.21%)
Apr 16, 2025 1.440 1.570 1.440 1.560 13,006 +0.01(+0.65%)
Apr 15, 2025 1.550 1.570 1.540 1.550 7,486 +0.00(+0.00%)
Apr 14, 2025 1.550 1.610 1.550 1.550 73,446 +0.00(+0.00%)
Apr 11, 2025 1.510 1.560 1.450 1.550 22,881 +0.05(+3.33%)
Apr 10, 2025 1.470 1.500 1.300 1.500 77,676 +0.00(+0.00%)
Apr 09, 2025 1.360 1.500 1.340 1.500 32,730 +0.13(+9.49%)
Apr 08, 2025 1.470 1.500 1.210 1.370 14,168 -0.08(-5.52%)
Apr 07, 2025 1.450 1.480 1.180 1.450 16,534 +0.01(+0.69%)
Apr 04, 2025 1.310 1.510 1.290 1.440 44,666 -0.08(-5.26%)
Apr 03, 2025 1.550 1.550 1.500 1.520 21,826 -0.08(-5.06%)
Apr 02, 2025 1.500 1.610 1.500 1.601 19,945 +0.07(+4.64%)
Apr 01, 2025 1.550 1.570 1.500 1.530 12,951 -0.06(-3.77%)
Mar 31, 2025 1.550 1.590 1.520 1.590 20,391 +0.00(+0.00%)
Mar 28, 2025 1.600 1.678 1.570 1.590 36,127 +0.12(+8.16%)
Mar 27, 2025 1.140 1.570 1.120 1.470 1,503 -0.01(-0.68%)
Mar 25, 2025 1.480 55 -0.04(-2.63%)
Mar 24, 2025 1.550 1.550 1.510 1.520 5,365 -0.02(-1.30%)
Mar 21, 2025 1.430 1.540 1.430 1.540 1,216 +0.04(+2.67%)
Mar 20, 2025 1.500 1.500 1.500 1.500 281 -0.02(-1.32%)
Mar 19, 2025 1.500 1.520 1.430 1.520 38,148 -0.03(-1.94%)
Mar 18, 2025 1.450 1.570 1.450 1.550 26,447 +0.05(+3.33%)
Mar 17, 2025 1.350 1.550 1.350 1.500 27,726 +0.02(+1.35%)
Mar 14, 2025 1.500 1.520 1.475 1.480 40,302 -0.01(-0.67%)
Mar 13, 2025 1.470 1.490 1.460 1.490 29,701 +0.00(+0.00%)
Mar 12, 2025 1.420 1.500 1.420 1.490 6,932 +0.00(+0.00%)
Mar 11, 2025 1.350 1.490 1.270 1.490 4,165 +0.07(+4.93%)
Mar 10, 2025 1.450 1.473 1.400 1.420 42,907 -0.05(-3.40%)
Mar 07, 2025 1.450 1.470 1.250 1.470 11,922 -0.03(-2.00%)
Mar 06, 2025 1.400 1.500 1.400 1.500 12,717 +0.00(+0.00%)
Mar 05, 2025 1.470 1.500 1.440 1.500 29,241 +0.03(+2.04%)
Mar 04, 2025 1.450 1.500 1.450 1.470 39,827 -0.02(-1.34%)
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 Of Service.