Absci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	2.60	2.75	2.59	2.69	-	5.49%	2,748,883
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
Aug 22, 2025	2.58	2.73	2.56	2.63	2.63	2.73%	3,884,994
Aug 21, 2025	2.55	2.62	2.49	2.56	2.56	-0.39%	3,626,698
Aug 20, 2025	2.65	2.66	2.54	2.57	2.57	-1.91%	3,753,867
Aug 19, 2025	2.81	2.83	2.54	2.62	2.62	-7.42%	7,007,140
Aug 18, 2025	2.90	2.93	2.80	2.83	2.83	-3.41%	3,729,756
Aug 15, 2025	3.01	3.03	2.82	2.93	2.93	-2.33%	6,147,476
Aug 14, 2025	3.00	3.08	2.91	3.00	3.00	-3.85%	4,731,297
Aug 13, 2025	2.84	3.40	2.80	3.12	3.12	5.05%	13,483,740
Aug 12, 2025	2.90	3.01	2.86	2.97	2.97	4.21%	5,208,974
Aug 11, 2025	2.90	3.00	2.82	2.85	2.85	0.35%	3,871,139
Aug 8, 2025	2.93	2.97	2.83	2.84	2.84	-2.74%	3,249,611
Aug 7, 2025	2.98	3.04	2.89	2.92	2.92	0.34%	3,900,080
Aug 6, 2025	2.93	2.96	2.83	2.91	2.91	-1.36%	3,747,971
Aug 5, 2025	3.00	3.01	2.90	2.95	2.95	-1.34%	3,430,886
Aug 4, 2025	2.94	3.01	2.85	2.99	2.99	3.10%	3,273,925
Aug 1, 2025	2.75	2.92	2.74	2.90	2.90	2.47%	4,923,905
Jul 31, 2025	2.92	3.00	2.81	2.83	2.83	-3.08%	4,883,026
Jul 30, 2025	2.98	3.17	2.88	2.92	2.92	-1.02%	8,852,758
Jul 29, 2025	3.14	3.20	2.87	2.95	2.95	-0.67%	10,266,480
Jul 28, 2025	3.04	3.09	2.90	2.97	2.97	2.77%	9,306,857
Jul 25, 2025	2.93	2.96	2.59	2.89	2.89	-17.66%	23,754,502
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