Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
3.220
+0.030 (0.94%)
At close: Apr 24, 2025, 4:00 PM
3.260
+0.040 (1.24%)
Pre-market: Apr 25, 2025, 5:59 AM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.20 | 3.26 | 3.14 | 3.22 | 3.22 | 0.94% | 1,461,309 |
| Apr 23, 2025 | 3.37 | 3.54 | 3.19 | 3.19 | 3.19 | -0.62% | 2,604,479 |
| Apr 22, 2025 | 3.14 | 3.30 | 3.12 | 3.21 | 3.21 | 4.56% | 2,699,088 |
| Apr 21, 2025 | 3.01 | 3.26 | 3.01 | 3.07 | 3.07 | -0.65% | 2,717,381 |
| Apr 17, 2025 | 3.04 | 3.12 | 2.96 | 3.09 | 3.09 | 1.31% | 1,634,531 |
| Apr 16, 2025 | 3.11 | 3.20 | 2.95 | 3.05 | 3.05 | -2.24% | 2,442,790 |
| Apr 15, 2025 | 3.03 | 3.30 | 2.98 | 3.12 | 3.12 | 0.97% | 3,248,301 |
| Apr 14, 2025 | 3.11 | 3.12 | 2.88 | 3.09 | 3.09 | 2.32% | 4,146,178 |
| Apr 11, 2025 | 2.78 | 3.02 | 2.62 | 3.02 | 3.02 | 23.01% | 7,175,332 |
| Apr 10, 2025 | 2.48 | 2.59 | 2.31 | 2.46 | 2.46 | -4.84% | 3,189,639 |
| Apr 9, 2025 | 2.21 | 2.72 | 2.18 | 2.58 | 2.58 | 13.66% | 4,638,862 |
| Apr 8, 2025 | 2.44 | 2.49 | 2.23 | 2.27 | 2.27 | -2.16% | 2,810,699 |
| Apr 7, 2025 | 2.10 | 2.43 | 2.01 | 2.32 | 2.32 | 1.75% | 3,382,250 |
| Apr 4, 2025 | 2.20 | 2.30 | 2.01 | 2.28 | 2.28 | 2.01% | 3,785,013 |
| Apr 3, 2025 | 2.29 | 2.36 | 2.23 | 2.24 | 2.24 | -9.88% | 2,809,558 |
| Apr 2, 2025 | 2.30 | 2.62 | 2.30 | 2.48 | 2.48 | 3.33% | 3,378,159 |
| Apr 1, 2025 | 2.52 | 2.53 | 2.34 | 2.40 | 2.40 | -4.38% | 4,036,714 |
| Mar 31, 2025 | 2.59 | 2.59 | 2.50 | 2.51 | 2.51 | -7.04% | 3,669,210 |
| Mar 28, 2025 | 2.80 | 2.86 | 2.68 | 2.70 | 2.70 | -3.91% | 2,323,216 |
| Mar 27, 2025 | 2.86 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 2,792,702 |
| Mar 26, 2025 | 3.07 | 3.08 | 2.90 | 2.90 | 2.90 | -5.54% | 3,547,179 |
| Mar 25, 2025 | 3.10 | 3.15 | 3.01 | 3.07 | 3.07 | -0.97% | 2,512,347 |
| Mar 24, 2025 | 3.11 | 3.16 | 3.06 | 3.10 | 3.10 | 2.99% | 3,014,922 |
| Mar 21, 2025 | 2.98 | 3.11 | 2.95 | 3.01 | 3.01 | -0.99% | 3,208,916 |
| Mar 20, 2025 | 2.94 | 3.15 | 2.93 | 3.04 | 3.04 | 2.01% | 3,799,125 |
| Mar 19, 2025 | 3.00 | 3.09 | 2.81 | 2.98 | 2.98 | -3.25% | 5,910,308 |
| Mar 18, 2025 | 3.14 | 3.15 | 2.96 | 3.08 | 3.08 | -4.05% | 4,643,473 |
| Mar 17, 2025 | 3.20 | 3.32 | 3.12 | 3.21 | 3.21 | 2.23% | 3,119,300 |
| Mar 14, 2025 | 2.98 | 3.21 | 2.90 | 3.14 | 3.14 | 8.28% | 5,130,965 |
| Mar 13, 2025 | 3.14 | 3.18 | 2.90 | 2.90 | 2.90 | -7.05% | 2,994,404 |
| Mar 12, 2025 | 3.07 | 3.26 | 3.06 | 3.12 | 3.12 | 5.76% | 3,268,927 |
| Mar 11, 2025 | 3.03 | 3.09 | 2.87 | 2.95 | 2.95 | -3.59% | 4,467,261 |
| Mar 10, 2025 | 3.06 | 3.14 | 2.96 | 3.06 | 3.06 | -1.92% | 4,214,734 |
| Mar 7, 2025 | 3.10 | 3.23 | 3.03 | 3.12 | 3.12 | 0.65% | 2,715,360 |
| Mar 6, 2025 | 3.21 | 3.26 | 3.02 | 3.10 | 3.10 | -7.74% | 4,784,889 |
| Mar 5, 2025 | 3.28 | 3.41 | 3.22 | 3.36 | 3.36 | 2.75% | 2,609,677 |
| Mar 4, 2025 | 3.25 | 3.35 | 3.03 | 3.27 | 3.27 | -4.39% | 7,347,615 |
| Mar 3, 2025 | 3.94 | 4.00 | 3.37 | 3.42 | 3.42 | -11.17% | 4,498,759 |
| Feb 28, 2025 | 3.91 | 4.16 | 3.84 | 3.85 | 3.85 | -4.70% | 3,504,779 |
| Feb 27, 2025 | 4.32 | 4.35 | 4.04 | 4.04 | 4.04 | -4.27% | 2,980,846 |
| Feb 26, 2025 | 4.25 | 4.42 | 4.06 | 4.22 | 4.22 | 4.98% | 3,626,258 |
| Feb 25, 2025 | 4.33 | 4.35 | 3.78 | 4.02 | 4.02 | -10.17% | 8,319,793 |
| Feb 24, 2025 | 4.92 | 4.93 | 4.36 | 4.48 | 4.48 | -9.78% | 5,689,438 |
| Feb 21, 2025 | 5.25 | 5.41 | 4.79 | 4.96 | 4.96 | -4.43% | 4,969,559 |
| Feb 20, 2025 | 5.44 | 5.54 | 5.05 | 5.19 | 5.19 | -6.82% | 4,610,249 |
| Feb 19, 2025 | 5.79 | 6.00 | 5.46 | 5.57 | 5.57 | -3.80% | 5,452,189 |
| Feb 18, 2025 | 6.27 | 6.33 | 5.66 | 5.79 | 5.79 | -0.52% | 9,566,076 |
| Feb 14, 2025 | 5.09 | 5.85 | 5.03 | 5.82 | 5.82 | 16.40% | 9,911,300 |
| Feb 13, 2025 | 5.00 | 5.05 | 4.77 | 5.00 | 5.00 | 0.20% | 3,048,000 |
| Feb 12, 2025 | 4.84 | 5.05 | 4.62 | 4.99 | 4.99 | 1.63% | 6,453,779 |