Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
2.235
-0.245 (-9.88%)
At close: Apr 3, 2025, 4:00 PM
2.292
+0.057 (2.53%)
Pre-market: Apr 4, 2025, 4:05 AM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 4.27 | 4.91 | 4.17 | 4.91 | 4.91 | 13.39% | 6,023,491 |
| Feb 10, 2025 | 4.70 | 4.75 | 4.23 | 4.33 | 4.33 | -7.28% | 4,624,325 |
| Feb 7, 2025 | 4.71 | 4.80 | 4.50 | 4.67 | 4.67 | -1.06% | 3,464,421 |
| Feb 6, 2025 | 4.76 | 4.88 | 4.49 | 4.72 | 4.72 | 0.21% | 4,268,919 |
| Feb 5, 2025 | 4.30 | 4.88 | 4.30 | 4.71 | 4.71 | 8.28% | 8,492,713 |
| Feb 4, 2025 | 3.70 | 4.38 | 3.65 | 4.35 | 4.35 | 17.57% | 12,405,988 |
| Feb 3, 2025 | 3.50 | 3.90 | 3.40 | 3.70 | 3.70 | -0.27% | 3,849,279 |
| Jan 31, 2025 | 3.90 | 4.01 | 3.63 | 3.71 | 3.71 | -2.88% | 3,554,895 |
| Jan 30, 2025 | 3.78 | 3.96 | 3.70 | 3.82 | 3.82 | 2.14% | 1,993,893 |
| Jan 29, 2025 | 3.83 | 4.04 | 3.67 | 3.74 | 3.74 | -2.60% | 2,572,008 |
| Jan 28, 2025 | 3.89 | 3.92 | 3.53 | 3.84 | 3.84 | 0.79% | 4,286,457 |
| Jan 27, 2025 | 3.88 | 4.20 | 3.67 | 3.81 | 3.81 | -4.75% | 4,313,359 |
| Jan 24, 2025 | 4.16 | 4.31 | 3.92 | 4.00 | 4.00 | -4.08% | 4,668,762 |
| Jan 23, 2025 | 3.93 | 4.21 | 3.79 | 4.17 | 4.17 | 3.47% | 6,996,222 |