Skip to main content

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

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2025 1.070 1.070 0.9820 1.040 6,951 -0.03(-2.80%)
Jan 14, 2025 0.9500 1.070 0.9400 1.070 88,246 +0.09(+9.18%)
Jan 13, 2025 0.9500 1.020 0.9400 0.9800 13,545 -0.02(-2.00%)
Jan 10, 2025 1.000 1.010 0.9400 1.000 22,484 +0.00(+0.00%)
Jan 08, 2025 1.020 1.020 1.000 1.000 49,768 -0.04(-3.85%)
Jan 07, 2025 1.020 1.060 1.010 1.040 3,382 -0.03(-2.80%)
Jan 06, 2025 1.080 1.100 1.050 1.070 43,526 +0.04(+3.88%)
Jan 03, 2025 1.030 1.060 1.030 1.030 1,378 -0.03(-2.83%)
Jan 02, 2025 1.120 1.130 1.040 1.060 22,586 +0.01(+0.95%)
Dec 31, 2024 1.050 0 -0.01(-0.94%)
Dec 30, 2024 1.050 1.070 1.050 1.060 2,053 +0.00(+0.00%)
Dec 27, 2024 1.100 1.100 1.000 1.060 72,226 -0.08(-7.02%)
Dec 26, 2024 1.010 1.150 1.010 1.140 5,307 +0.09(+8.57%)
Dec 24, 2024 1.050 1.050 1.050 1.050 288 -0.10(-8.70%)
Dec 23, 2024 1.140 1.150 1.110 1.150 25,873 +0.05(+4.55%)
Dec 20, 2024 1.150 1.150 1.100 1.100 5,946 +0.05(+4.76%)
Dec 19, 2024 1.070 1.200 1.050 1.050 33,639 -0.02(-1.87%)
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%)
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.