Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
4.110
-0.170 (-3.97%)
At close: Nov 3, 2025, 4:00 PM EST
4.050
-0.060 (-1.46%)
After-hours: Nov 3, 2025, 7:53 PM EST
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.27 | 4.28 | 3.94 | 4.11 | 4.11 | -3.97% | 3,704,437 |
| Oct 31, 2025 | 4.13 | 4.38 | 4.09 | 4.28 | 4.28 | 4.65% | 3,891,599 |
| Oct 30, 2025 | 4.22 | 4.32 | 4.09 | 4.09 | 4.09 | -6.41% | 2,710,818 |
| Oct 29, 2025 | 4.42 | 4.51 | 4.30 | 4.37 | 4.37 | -0.68% | 4,030,757 |
| Oct 28, 2025 | 4.51 | 4.53 | 4.35 | 4.40 | 4.40 | -2.22% | 2,883,109 |
| Oct 27, 2025 | 4.35 | 4.56 | 4.15 | 4.50 | 4.50 | 5.39% | 4,721,457 |
| Oct 24, 2025 | 4.44 | 4.53 | 4.25 | 4.27 | 4.27 | -0.12% | 3,643,204 |
| Oct 23, 2025 | 4.28 | 4.36 | 4.21 | 4.28 | 4.28 | -0.23% | 2,928,163 |
| Oct 22, 2025 | 4.54 | 4.62 | 4.13 | 4.29 | 4.29 | -7.05% | 5,297,618 |
| Oct 21, 2025 | 4.76 | 4.77 | 4.48 | 4.61 | 4.61 | -4.06% | 4,036,530 |
| Oct 20, 2025 | 4.73 | 4.99 | 4.73 | 4.81 | 4.81 | 6.07% | 5,069,303 |
| Oct 17, 2025 | 4.64 | 4.74 | 4.34 | 4.53 | 4.53 | -6.98% | 7,063,041 |
| Oct 16, 2025 | 4.88 | 5.23 | 4.73 | 4.87 | 4.87 | -2.60% | 9,958,358 |
| Oct 15, 2025 | 4.04 | 5.00 | 4.04 | 5.00 | 5.00 | 28.21% | 17,205,530 |
| Oct 14, 2025 | 3.56 | 4.01 | 3.45 | 3.90 | 3.90 | 6.56% | 6,427,552 |
| Oct 13, 2025 | 3.72 | 3.74 | 3.52 | 3.66 | 3.66 | -0.54% | 6,990,547 |
| Oct 10, 2025 | 4.02 | 4.06 | 3.67 | 3.68 | 3.68 | -8.23% | 7,612,905 |
| Oct 9, 2025 | 4.13 | 4.17 | 3.91 | 4.01 | 4.01 | -4.07% | 5,314,154 |
| Oct 8, 2025 | 3.76 | 4.29 | 3.65 | 4.18 | 4.18 | 11.76% | 8,744,046 |
| Oct 7, 2025 | 3.84 | 3.94 | 3.62 | 3.74 | 3.74 | -0.53% | 6,056,600 |
| Oct 6, 2025 | 3.46 | 3.88 | 3.45 | 3.76 | 3.76 | 11.24% | 7,826,238 |
| Oct 3, 2025 | 3.60 | 3.62 | 3.29 | 3.38 | 3.38 | -4.79% | 7,255,031 |
| Oct 2, 2025 | 3.38 | 3.70 | 3.27 | 3.55 | 3.55 | 13.42% | 11,700,219 |
| Oct 1, 2025 | 3.01 | 3.28 | 3.01 | 3.13 | 3.13 | 2.96% | 7,431,883 |
| Sep 30, 2025 | 2.92 | 3.06 | 2.88 | 3.04 | 3.04 | 2.36% | 4,770,947 |
| Sep 29, 2025 | 2.71 | 3.01 | 2.70 | 2.97 | 2.97 | 8.79% | 7,190,452 |
| Sep 26, 2025 | 2.64 | 2.77 | 2.61 | 2.73 | 2.73 | 3.02% | 4,502,289 |
| Sep 25, 2025 | 2.54 | 2.68 | 2.48 | 2.65 | 2.65 | 6.43% | 5,931,560 |
| Sep 24, 2025 | 2.64 | 2.66 | 2.48 | 2.49 | 2.49 | -4.23% | 5,266,252 |
| Sep 23, 2025 | 2.71 | 2.77 | 2.60 | 2.60 | 2.60 | -3.35% | 3,812,325 |
| Sep 22, 2025 | 2.64 | 2.73 | 2.61 | 2.69 | 2.69 | 3.07% | 3,655,663 |
| Sep 19, 2025 | 2.70 | 2.75 | 2.60 | 2.61 | 2.61 | -2.97% | 8,735,933 |
| Sep 18, 2025 | 2.60 | 2.75 | 2.59 | 2.69 | 2.69 | 5.49% | 3,414,635 |
| Sep 17, 2025 | 2.67 | 2.73 | 2.52 | 2.55 | 2.55 | -5.56% | 4,024,694 |
| Sep 16, 2025 | 2.61 | 2.74 | 2.58 | 2.70 | 2.70 | 3.05% | 3,026,261 |
| Sep 15, 2025 | 2.57 | 2.66 | 2.53 | 2.62 | 2.62 | 2.75% | 3,627,639 |
| Sep 12, 2025 | 2.78 | 2.78 | 2.55 | 2.55 | 2.55 | -6.93% | 7,062,187 |
| Sep 11, 2025 | 2.52 | 2.89 | 2.50 | 2.74 | 2.74 | 15.13% | 14,610,899 |
| Sep 10, 2025 | 2.60 | 2.60 | 2.37 | 2.38 | 2.38 | -6.30% | 3,891,457 |
| Sep 9, 2025 | 2.51 | 2.56 | 2.46 | 2.54 | 2.54 | 1.20% | 2,048,692 |
| Sep 8, 2025 | 2.50 | 2.59 | 2.45 | 2.51 | 2.51 | 2.03% | 3,112,186 |
| Sep 5, 2025 | 2.44 | 2.49 | 2.35 | 2.46 | 2.46 | 2.50% | 2,853,875 |
| Sep 4, 2025 | 2.40 | 2.41 | 2.33 | 2.40 | 2.40 | 0.84% | 2,370,353 |
| Sep 3, 2025 | 2.38 | 2.46 | 2.33 | 2.38 | 2.38 | 1.71% | 2,559,911 |
| Sep 2, 2025 | 2.35 | 2.47 | 2.32 | 2.34 | 2.34 | -2.09% | 2,986,471 |
| Aug 29, 2025 | 2.47 | 2.50 | 2.37 | 2.39 | 2.39 | -3.24% | 3,090,352 |
| Aug 28, 2025 | 2.56 | 2.58 | 2.45 | 2.47 | 2.47 | -3.14% | 3,129,364 |
| Aug 27, 2025 | 2.55 | 2.58 | 2.51 | 2.55 | 2.55 | - | 2,523,018 |
| Aug 26, 2025 | 2.56 | 2.58 | 2.50 | 2.55 | 2.55 | 0.39% | 2,842,060 |
| Aug 25, 2025 | 2.63 | 2.65 | 2.52 | 2.54 | 2.54 | -3.42% | 3,188,182 |