Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
3.510
-0.010 (-0.28%)
At close: Jul 24, 2025, 4:00 PM
3.030
-0.480 (-13.68%)
After-hours: Jul 24, 2025, 7:59 PM EDT
Absci Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 3.50 | 3.59 | 3.41 | 3.51 | 3.51 | -0.28% | 3,052,305 |
Jul 23, 2025 | 3.67 | 3.74 | 3.43 | 3.52 | 3.52 | -3.03% | 4,194,986 |
Jul 22, 2025 | 3.50 | 3.64 | 3.39 | 3.63 | 3.63 | 3.42% | 5,784,880 |
Jul 21, 2025 | 3.21 | 3.76 | 3.21 | 3.51 | 3.51 | 12.50% | 10,851,757 |
Jul 18, 2025 | 2.90 | 3.23 | 2.90 | 3.12 | 3.12 | 8.33% | 8,762,232 |
Jul 17, 2025 | 2.72 | 2.89 | 2.72 | 2.88 | 2.88 | 5.11% | 9,727,203 |
Jul 16, 2025 | 2.63 | 2.75 | 2.58 | 2.74 | 2.74 | 6.61% | 4,537,548 |
Jul 15, 2025 | 2.66 | 2.68 | 2.55 | 2.57 | 2.57 | -3.38% | 3,392,625 |
Jul 14, 2025 | 2.65 | 2.71 | 2.62 | 2.66 | 2.66 | -0.37% | 3,195,563 |
Jul 11, 2025 | 2.71 | 2.72 | 2.63 | 2.67 | 2.67 | -2.20% | 2,928,151 |
Jul 10, 2025 | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | -3.53% | 2,957,339 |
Jul 9, 2025 | 2.68 | 2.92 | 2.66 | 2.83 | 2.83 | 7.20% | 6,197,044 |
Jul 8, 2025 | 2.61 | 2.76 | 2.61 | 2.64 | 2.64 | 2.33% | 4,274,442 |
Jul 7, 2025 | 2.74 | 2.74 | 2.54 | 2.58 | 2.58 | -6.86% | 3,869,923 |
Jul 3, 2025 | 2.78 | 2.82 | 2.72 | 2.77 | 2.77 | 2.97% | 2,711,520 |
Jul 2, 2025 | 2.59 | 2.72 | 2.54 | 2.69 | 2.69 | 3.86% | 3,226,696 |
Jul 1, 2025 | 2.56 | 2.70 | 2.49 | 2.59 | 2.59 | 0.78% | 4,070,121 |
Jun 30, 2025 | 2.68 | 2.68 | 2.56 | 2.57 | 2.57 | -1.91% | 4,245,167 |
Jun 27, 2025 | 2.73 | 2.75 | 2.61 | 2.62 | 2.62 | -3.32% | 7,396,809 |
Jun 26, 2025 | 2.78 | 2.79 | 2.65 | 2.71 | 2.71 | -1.81% | 4,781,063 |
Jun 25, 2025 | 2.84 | 2.86 | 2.67 | 2.76 | 2.76 | -1.78% | 4,193,595 |
Jun 24, 2025 | 2.80 | 2.83 | 2.73 | 2.81 | 2.81 | 1.81% | 3,786,081 |
Jun 23, 2025 | 2.75 | 2.78 | 2.64 | 2.76 | 2.76 | -1.08% | 4,670,583 |
Jun 20, 2025 | 2.99 | 3.03 | 2.76 | 2.79 | 2.79 | 1.45% | 9,796,377 |
Jun 18, 2025 | 2.71 | 2.89 | 2.65 | 2.75 | 2.75 | 1.48% | 3,969,655 |
Jun 17, 2025 | 2.81 | 2.87 | 2.70 | 2.71 | 2.71 | -3.90% | 3,140,960 |
Jun 16, 2025 | 2.83 | 2.87 | 2.75 | 2.82 | 2.82 | 1.44% | 1,983,833 |
Jun 13, 2025 | 2.77 | 2.83 | 2.71 | 2.78 | 2.78 | -2.11% | 2,238,447 |
Jun 12, 2025 | 2.98 | 3.04 | 2.83 | 2.84 | 2.84 | -5.65% | 2,763,527 |
Jun 11, 2025 | 3.07 | 3.12 | 2.93 | 3.01 | 3.01 | -0.66% | 2,589,659 |
Jun 10, 2025 | 2.98 | 3.28 | 2.97 | 3.03 | 3.03 | 2.02% | 4,162,136 |
Jun 9, 2025 | 3.07 | 3.10 | 2.93 | 2.97 | 2.97 | -1.98% | 2,188,744 |
Jun 6, 2025 | 2.87 | 3.07 | 2.86 | 3.03 | 3.03 | 6.69% | 3,230,878 |
Jun 5, 2025 | 2.87 | 2.94 | 2.78 | 2.84 | 2.84 | -0.35% | 2,751,490 |
Jun 4, 2025 | 2.78 | 2.95 | 2.77 | 2.85 | 2.85 | 2.52% | 2,681,353 |
Jun 3, 2025 | 2.73 | 2.80 | 2.68 | 2.78 | 2.78 | 1.83% | 1,561,949 |
Jun 2, 2025 | 2.68 | 2.81 | 2.64 | 2.73 | 2.73 | 3.02% | 2,391,876 |
May 30, 2025 | 2.71 | 2.72 | 2.59 | 2.65 | 2.65 | -3.28% | 2,133,977 |
May 29, 2025 | 2.80 | 2.84 | 2.66 | 2.74 | 2.74 | - | 2,172,991 |
May 28, 2025 | 2.70 | 2.78 | 2.67 | 2.74 | 2.74 | 0.74% | 1,850,737 |
May 27, 2025 | 2.69 | 2.80 | 2.62 | 2.72 | 2.72 | 2.26% | 2,187,301 |
May 23, 2025 | 2.60 | 2.68 | 2.56 | 2.66 | 2.66 | - | 2,031,452 |
May 22, 2025 | 2.67 | 2.72 | 2.63 | 2.66 | 2.66 | -1.48% | 2,239,315 |
May 21, 2025 | 2.76 | 2.78 | 2.66 | 2.70 | 2.70 | -3.23% | 2,758,889 |
May 20, 2025 | 2.75 | 2.88 | 2.69 | 2.79 | 2.79 | 0.72% | 2,407,521 |
May 19, 2025 | 2.81 | 2.84 | 2.68 | 2.77 | 2.77 | -3.82% | 3,535,349 |
May 16, 2025 | 2.97 | 3.07 | 2.85 | 2.88 | 2.88 | -2.70% | 2,940,739 |
May 15, 2025 | 2.91 | 2.99 | 2.83 | 2.96 | 2.96 | 1.72% | 2,754,445 |
May 14, 2025 | 3.61 | 3.65 | 2.83 | 2.91 | 2.91 | -1.69% | 10,466,315 |
May 13, 2025 | 2.91 | 2.96 | 2.75 | 2.96 | 2.96 | 1.02% | 4,824,258 |