Abacus Life Inc (ABLLW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 1.33 | -0.06 | -4.32 | 1.34 | 1.4057 | 1.33 | 4575 |
| 1730500500 | 1.3899999 | -0.04 | -2.97 | 1.4313 | 1.44 | 1.35 | 7283 |
| 1730414100 | 1.4326 | 0.01 | 0.89 | 1.3799999 | 1.49 | 1.37 | 19615 |
| 1730327700 | 1.42 | -0.01 | -0.70 | 1.54 | 1.54 | 1.3799999 | 256141 |
| 1730241300 | 1.43 | -0.08 | -5.30 | 1.58 | 1.58 | 1.3799999 | 73862 |
| 1730154900 | 1.51 | 0.01 | 0.67 | 1.49 | 1.56 | 1.4604 | 12814 |
| 1729895700 | 1.5 | 0.04 | 2.73 | 1.32 | 1.54 | 1.32 | 39745 |
| 1729809300 | 1.4601 | 0.06 | 4.29 | 1.46 | 1.49 | 1.46 | 1981 |
| 1729722900 | 1.4000999 | -0.09 | -6.03 | 1.51 | 1.51 | 1.37 | 42801 |
| 1729636500 | 1.49 | -0.15 | -9.15 | 1.15 | 1.55 | 1.15 | 30333 |
| 1729550100 | 1.6399999 | 0.01 | 0.61 | 1.65 | 1.65 | 1.45 | 39890 |
| 1729290900 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.6299999 | 1.6299999 | 14355 |
| 1729204500 | 1.61 | -0.01 | -0.31 | 1.59 | 1.61 | 1.45 | 20524 |
| 1729118100 | 1.615 | 0.13 | 9.11 | 1.69 | 1.69 | 1.54 | 17848 |
| 1729031700 | 1.4801 | -0.15 | -9.20 | 1.6299999 | 1.695 | 1.4801 | 47794 |
| 1728945300 | 1.6299999 | -0.14 | -7.91 | 1.77 | 1.77 | 1.6299999 | 12262 |
| 1728686100 | 1.77 | 0.12 | 7.27 | 1.6299999 | 1.81 | 1.48 | 15443 |
| 1728599700 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.45 | 14887 |
| 1728513300 | 1.6 | 0.02 | 1.27 | 1.52 | 1.65 | 1.52 | 8605 |
| 1728426900 | 1.58 | -0.05 | -3.07 | 1.61 | 1.62 | 1.41 | 39316 |
| 1728340500 | 1.6299999 | 0.03 | 1.87 | 1.42 | 1.6299999 | 1.34 | 497 |
| 1728081300 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6 | 1.43 | 3836 |
| 1727994900 | 1.56 | 0.05 | 3.31 | 1.49 | 1.56 | 1.49 | 423 |
| 1727908500 | 1.51 | -0.04 | -2.58 | 1.68 | 1.69 | 1.5 | 17022 |
| 1727822100 | 1.55 | -0.15 | -8.82 | 1.73 | 1.73 | 1.55 | 30226 |
| 1727735700 | 1.7 | 0 | 0.00 | 1.59 | 1.71 | 1.59 | 2133 |
| 1727476500 | 1.7 | 0 | 0.00 | 1.71 | 1.76 | 1.61 | 5202 |
| 1727390100 | 1.7 | -0.07 | -3.95 | 1.88 | 1.88 | 1.62 | 22179 |
| 1727303700 | 1.77 | 0.05 | 2.91 | 1.72 | 1.87 | 1.66 | 43682 |
| 1727217300 | 1.72 | 0.03 | 1.78 | 1.7 | 1.73 | 1.59 | 22568 |
| 1727130900 | 1.69 | 0.08 | 4.97 | 1.56 | 1.7 | 1.535 | 48141 |
| 1726871700 | 1.61 | 0.16 | 11.03 | 1.5 | 1.67 | 1.42 | 413961 |
| 1726785300 | 1.45 | -0.05 | -3.33 | 1.5 | 1.57 | 1.41 | 995324 |
| 1726698900 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.33 | 30710 |
| 1726612500 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.42 | 1.3 | 1987 |
| 1726526100 | 1.3899999 | -0.06 | -3.81 | 1.4499 | 1.4499 | 1.3899999 | 5487 |
| 1726266900 | 1.445 | 0.05 | 3.21 | 1.41 | 1.445 | 1.36 | 14788 |
| 1726180500 | 1.4 | -0.07 | -4.76 | 1.47 | 1.48 | 1.36 | 80006 |
| 1726094100 | 1.47 | 0.03 | 2.08 | 1.44 | 1.47 | 1.37 | 23238 |
| 1726007700 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.35 | 11817 |
| 1725921300 | 1.44 | 0.04 | 2.86 | 1.44 | 1.46 | 1.4 | 47244 |
| 1725662100 | 1.4 | -0.07 | -4.44 | 1.31 | 1.48 | 1.31 | 16884 |
| 1725575700 | 1.465 | 0.1 | 6.93 | 1.3799999 | 1.48 | 1.3799999 | 93346 |
| 1725489300 | 1.37 | 0.06 | 4.18 | 1.33 | 1.42 | 1.33 | 42465 |
| 1725402900 | 1.315 | -0.11 | -7.39 | 1.43 | 1.43 | 1.29 | 57904 |
| 1725057300 | 1.42 | 0.07 | 5.19 | 1.32 | 1.4201 | 1.32 | 49562 |
| 1724970900 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.3101 | 21940 |
| 1724884500 | 1.4 | 0 | 0.00 | 1.35 | 1.4 | 1.29 | 23197 |
| 1724798100 | 1.4 | 0 | 0.00 | 1.3501 | 1.42 | 1.35 | 42647 |
| 1724711700 | 1.4 | -0.05 | -3.45 | 1.4 | 1.44 | 1.375 | 18793 |
| 1724452500 | 1.45 | 0.05 | 3.57 | 1.44 | 1.45 | 1.4 | 7265 |
| 1724366100 | 1.4 | -0.05 | -3.45 | 1.42 | 1.49 | 1.4 | 19505 |
| 1724279700 | 1.45 | -0.04 | -2.68 | 1.51 | 1.55 | 1.4 | 142769 |
| 1724193300 | 1.49 | 0.18 | 13.91 | 1.33 | 1.49 | 1.25 | 154898 |
| 1724106900 | 1.3081 | 0.01 | 0.62 | 1.33 | 1.37 | 1.25 | 91637 |
| 1723847700 | 1.3 | 0.05 | 4.00 | 1.24 | 1.3 | 1.24 | 17809 |
| 1723761300 | 1.25 | -0.02 | -1.57 | 1.2554 | 1.4 | 1.225 | 47537 |
| 1723674900 | 1.27 | -0.18 | -12.41 | 1.45 | 1.45 | 1.21 | 77043 |
| 1723588500 | 1.45 | 0.12 | 9.02 | 1.5049999 | 1.52 | 1.34 | 142847 |
| 1723502100 | 1.33 | 0.05 | 3.91 | 1.36 | 1.545 | 1.28 | 85334 |
| 1723242900 | 1.28 | 0.08 | 6.67 | 1.24 | 1.355 | 1.21 | 25491 |
| 1723156500 | 1.2 | 0.12 | 11.11 | 1.1 | 1.29 | 1.1 | 72097 |
| 1723070100 | 1.08 | 0.11 | 10.77 | 1 | 1.08 | 0.982 | 72047 |
| 1722983700 | 0.975 | 0.045 | 4.84 | 0.96 | 0.99 | 0.907 | 83818 |
| 1722897300 | 0.93 | -0.07 | -7.00 | 0.95 | 1 | 0.89 | 79526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
