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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20253.503.593.413.513.51-0.28%3,052,305
Jul 23, 20253.673.743.433.523.52-3.03%4,194,986
Jul 22, 20253.503.643.393.633.633.42%5,784,880
Jul 21, 20253.213.763.213.513.5112.50%10,851,757
Jul 18, 20252.903.232.903.123.128.33%8,762,232
Jul 17, 20252.722.892.722.882.885.11%9,727,203
Jul 16, 20252.632.752.582.742.746.61%4,537,548
Jul 15, 20252.662.682.552.572.57-3.38%3,392,625
Jul 14, 20252.652.712.622.662.66-0.37%3,195,563
Jul 11, 20252.712.722.632.672.67-2.20%2,928,151
Jul 10, 20252.852.852.722.732.73-3.53%2,957,339
Jul 9, 20252.682.922.662.832.837.20%6,197,044
Jul 8, 20252.612.762.612.642.642.33%4,274,442
Jul 7, 20252.742.742.542.582.58-6.86%3,869,923
Jul 3, 20252.782.822.722.772.772.97%2,711,520
Jul 2, 20252.592.722.542.692.693.86%3,226,696
Jul 1, 20252.562.702.492.592.590.78%4,070,121
Jun 30, 20252.682.682.562.572.57-1.91%4,245,167
Jun 27, 20252.732.752.612.622.62-3.32%7,396,809
Jun 26, 20252.782.792.652.712.71-1.81%4,781,063
Jun 25, 20252.842.862.672.762.76-1.78%4,193,595
Jun 24, 20252.802.832.732.812.811.81%3,786,081
Jun 23, 20252.752.782.642.762.76-1.08%4,670,583
Jun 20, 20252.993.032.762.792.791.45%9,796,377
Jun 18, 20252.712.892.652.752.751.48%3,969,655
Jun 17, 20252.812.872.702.712.71-3.90%3,140,960
Jun 16, 20252.832.872.752.822.821.44%1,983,833
Jun 13, 20252.772.832.712.782.78-2.11%2,238,447
Jun 12, 20252.983.042.832.842.84-5.65%2,763,527
Jun 11, 20253.073.122.933.013.01-0.66%2,589,659
Jun 10, 20252.983.282.973.033.032.02%4,162,136
Jun 9, 20253.073.102.932.972.97-1.98%2,188,744
Jun 6, 20252.873.072.863.033.036.69%3,230,878
Jun 5, 20252.872.942.782.842.84-0.35%2,751,490
Jun 4, 20252.782.952.772.852.852.52%2,681,353
Jun 3, 20252.732.802.682.782.781.83%1,561,949
Jun 2, 20252.682.812.642.732.733.02%2,391,876
May 30, 20252.712.722.592.652.65-3.28%2,133,977
May 29, 20252.802.842.662.742.74-2,172,991
May 28, 20252.702.782.672.742.740.74%1,850,737
May 27, 20252.692.802.622.722.722.26%2,187,301
May 23, 20252.602.682.562.662.66-2,031,452
May 22, 20252.672.722.632.662.66-1.48%2,239,315
May 21, 20252.762.782.662.702.70-3.23%2,758,889
May 20, 20252.752.882.692.792.790.72%2,407,521
May 19, 20252.812.842.682.772.77-3.82%3,535,349
May 16, 20252.973.072.852.882.88-2.70%2,940,739
May 15, 20252.912.992.832.962.961.72%2,754,445
May 14, 20253.613.652.832.912.91-1.69%10,466,315
May 13, 20252.912.962.752.962.961.02%4,824,258