Absci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2025	2.93	2.98	2.81	2.93	2.93	6.55%	3,062,490
May 9, 2025	2.81	2.89	2.73	2.75	2.75	-1.79%	2,105,944
May 8, 2025	2.70	2.94	2.62	2.80	2.80	5.26%	3,293,336
May 7, 2025	2.73	2.76	2.62	2.66	2.66	0.38%	1,832,505
May 6, 2025	2.85	2.85	2.64	2.65	2.65	-7.67%	2,602,450
May 5, 2025	3.01	3.03	2.85	2.87	2.87	-5.28%	1,798,814
May 2, 2025	3.09	3.16	3.02	3.03	3.03	-	1,726,884
May 1, 2025	3.10	3.12	2.97	3.03	3.03	-1.30%	1,530,190
Apr 30, 2025	2.98	3.09	2.85	3.07	3.07	1.32%	2,260,391
Apr 29, 2025	3.17	3.19	3.00	3.03	3.03	-5.02%	1,459,733
Apr 28, 2025	3.13	3.24	3.10	3.19	3.19	1.92%	1,533,908
Apr 25, 2025	3.22	3.24	3.12	3.13	3.13	-2.80%	1,576,441
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