UK markets closed

ABG Acquisition Corp. I (ABGI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.87+0.01 (+0.10%)
At close: 04:00PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20229.869.869.869.869.863,100
18 Aug 20229.869.869.869.869.86200
17 Aug 20229.869.869.869.869.866,500
16 Aug 20229.869.879.869.879.876,500
15 Aug 20229.879.879.879.879.87100
12 Aug 20229.869.879.869.879.873,400
11 Aug 20229.849.859.849.859.85200
10 Aug 20229.849.859.849.859.8556,600
09 Aug 20229.859.859.859.859.85200
08 Aug 20229.859.859.859.859.85900
05 Aug 20229.859.859.859.859.85-
04 Aug 20229.859.859.859.859.85200
03 Aug 20229.869.869.849.849.845,400
02 Aug 20229.849.859.849.859.8557,200
01 Aug 20229.839.849.839.849.8450,200
29 Jul 20229.839.839.839.839.83100
28 Jul 20229.849.849.849.849.84500
27 Jul 20229.839.839.839.839.83-
26 Jul 20229.839.839.839.839.83-
25 Jul 20229.839.839.839.839.83300
22 Jul 20229.849.849.849.849.84-
21 Jul 20229.859.859.849.849.8422,000
20 Jul 20229.829.849.829.849.8413,800
19 Jul 20229.819.829.809.829.82228,100
18 Jul 20229.809.809.809.809.80-
15 Jul 20229.809.809.809.809.80-
14 Jul 20229.809.809.809.809.801,000
13 Jul 20229.809.809.809.809.80-
12 Jul 20229.809.809.809.809.80478,000
11 Jul 20229.809.809.809.809.80-
08 Jul 20229.809.809.809.809.80-
07 Jul 20229.809.809.809.809.80-
06 Jul 20229.809.809.809.809.806,700
05 Jul 20229.809.809.809.809.8024,800
01 Jul 20229.809.809.809.809.80-
30 Jun 20229.809.809.809.809.80300
29 Jun 20229.809.809.809.809.80400
28 Jun 20229.809.809.809.809.8020,200
27 Jun 20229.829.829.829.829.82200
24 Jun 20229.809.819.809.819.81100,200
23 Jun 20229.819.819.819.819.81-
22 Jun 20229.799.819.799.819.818,400
21 Jun 20229.799.809.799.809.80900
17 Jun 20229.799.799.759.799.7965,800
16 Jun 20229.809.809.799.799.794,700
15 Jun 20229.809.809.799.799.7910,300
14 Jun 20229.809.819.799.799.79359,000
13 Jun 20229.829.829.809.809.8014,000
10 Jun 20229.839.849.839.839.836,300
09 Jun 20229.809.829.809.819.8147,400
08 Jun 20229.809.809.809.809.804,200
07 Jun 20229.799.799.799.799.793,300
06 Jun 20229.809.809.799.799.7916,100
03 Jun 20229.799.809.799.799.793,800
02 Jun 20229.799.799.799.799.797,100
01 Jun 20229.789.789.789.789.7823,700
31 May 20229.789.789.789.789.78-
27 May 20229.789.789.789.789.7877,200
26 May 20229.809.809.809.809.80200
25 May 20229.799.799.799.799.79-
24 May 20229.799.799.799.799.79-
23 May 20229.799.799.799.799.796,500
20 May 20229.799.799.799.799.7950,100
19 May 20229.799.799.799.799.79-
18 May 20229.799.799.799.799.7910,400
17 May 20229.799.799.799.799.79-
16 May 20229.799.799.799.799.7912,000
13 May 20229.809.809.809.809.8050,300
12 May 20229.799.799.799.799.79-
11 May 20229.819.819.799.799.7940,700
10 May 20229.829.829.809.809.8041,600
09 May 20229.829.829.809.809.8036,100
06 May 20229.819.819.819.819.8110,500
05 May 20229.809.809.809.809.80100
04 May 20229.819.819.809.809.8027,900
03 May 20229.829.829.829.829.8227,600
02 May 20229.829.829.829.829.827,400
29 Apr 20229.809.809.809.809.80-
28 Apr 20229.819.819.809.809.8050,200
27 Apr 20229.839.839.819.819.8135,100
26 Apr 20229.839.839.839.839.83-
25 Apr 20229.839.849.829.839.8353,300
22 Apr 20229.829.829.829.829.82-
21 Apr 20229.829.829.829.829.8256,000
20 Apr 20229.829.829.819.819.8164,100
19 Apr 20229.819.829.809.829.82326,000
18 Apr 20229.859.859.819.819.815,500
14 Apr 20229.849.849.849.849.841,500
13 Apr 20229.829.839.829.839.8311,800
12 Apr 20229.809.829.809.829.821,700
11 Apr 20229.809.809.809.809.80-
08 Apr 20229.809.819.809.809.8024,400
07 Apr 20229.809.839.809.819.8144,100
06 Apr 20229.789.799.779.799.7982,100
05 Apr 20229.789.799.789.799.79150,900
04 Apr 20229.799.809.799.799.79763,800
01 Apr 20229.819.819.819.819.81200
31 Mar 20229.789.819.789.819.812,400
30 Mar 20229.789.789.789.789.7891,800
29 Mar 20229.769.789.769.789.78325,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...