Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
4.170
-0.120 (-2.80%)
At close: Oct 29, 2024, 4:00 PM
4.220
+0.050 (1.20%)
After-hours: Oct 29, 2024, 4:49 PM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 4.33 | 4.35 | 4.14 | 4.17 | 4.17 | -2.80% | 1,097,939 |
| Oct 28, 2024 | 4.06 | 4.40 | 4.06 | 4.29 | 4.29 | 5.41% | 1,727,827 |
| Oct 25, 2024 | 4.15 | 4.24 | 4.06 | 4.07 | 4.07 | -0.97% | 645,477 |
| Oct 24, 2024 | 4.17 | 4.23 | 4.02 | 4.11 | 4.11 | - | 738,263 |
| Oct 23, 2024 | 4.09 | 4.13 | 3.98 | 4.11 | 4.11 | -0.72% | 610,992 |
| Oct 22, 2024 | 4.02 | 4.16 | 3.98 | 4.14 | 4.14 | 2.48% | 460,760 |
| Oct 21, 2024 | 4.19 | 4.20 | 3.97 | 4.04 | 4.04 | -4.04% | 722,476 |
| Oct 18, 2024 | 4.11 | 4.21 | 4.06 | 4.21 | 4.21 | 4.73% | 478,544 |
| Oct 17, 2024 | 4.13 | 4.14 | 4.01 | 4.02 | 4.02 | -2.66% | 484,765 |
| Oct 16, 2024 | 4.00 | 4.24 | 3.99 | 4.13 | 4.13 | 3.77% | 744,076 |
| Oct 15, 2024 | 4.05 | 4.07 | 3.87 | 3.98 | 3.98 | -2.93% | 619,170 |
| Oct 14, 2024 | 4.05 | 4.14 | 3.95 | 4.10 | 4.10 | 0.74% | 571,523 |
| Oct 11, 2024 | 3.78 | 4.09 | 3.75 | 4.07 | 4.07 | 7.39% | 1,175,420 |
| Oct 10, 2024 | 3.81 | 3.81 | 3.69 | 3.79 | 3.79 | -0.52% | 564,009 |
| Oct 9, 2024 | 3.94 | 4.00 | 3.77 | 3.81 | 3.81 | -3.30% | 725,645 |
| Oct 8, 2024 | 3.94 | 4.03 | 3.85 | 3.94 | 3.94 | 0.51% | 552,596 |
| Oct 7, 2024 | 3.90 | 3.95 | 3.79 | 3.92 | 3.92 | 1.03% | 453,195 |
| Oct 4, 2024 | 3.90 | 4.01 | 3.85 | 3.88 | 3.88 | 1.84% | 837,322 |
| Oct 3, 2024 | 3.74 | 3.91 | 3.73 | 3.81 | 3.81 | 0.26% | 572,915 |
| Oct 2, 2024 | 3.75 | 3.81 | 3.62 | 3.80 | 3.80 | 4.97% | 885,718 |
| Oct 1, 2024 | 3.82 | 3.85 | 3.53 | 3.62 | 3.62 | -5.24% | 1,053,940 |
| Sep 30, 2024 | 3.94 | 4.02 | 3.75 | 3.82 | 3.82 | -3.78% | 523,619 |
| Sep 27, 2024 | 4.13 | 4.17 | 3.93 | 3.97 | 3.97 | -3.41% | 544,798 |
| Sep 26, 2024 | 3.94 | 4.13 | 3.86 | 4.11 | 4.11 | 5.93% | 810,607 |
| Sep 25, 2024 | 3.95 | 3.99 | 3.83 | 3.88 | 3.88 | -2.02% | 734,774 |
| Sep 24, 2024 | 4.06 | 4.06 | 3.87 | 3.96 | 3.96 | -1.74% | 599,910 |
| Sep 23, 2024 | 4.32 | 4.36 | 3.98 | 4.03 | 4.03 | -6.71% | 856,030 |
| Sep 20, 2024 | 4.31 | 4.44 | 4.06 | 4.32 | 4.32 | 0.23% | 1,692,504 |
| Sep 19, 2024 | 4.10 | 4.32 | 4.04 | 4.31 | 4.31 | 8.29% | 1,237,317 |
| Sep 18, 2024 | 3.93 | 4.19 | 3.90 | 3.98 | 3.98 | 0.76% | 770,293 |
| Sep 17, 2024 | 3.90 | 4.01 | 3.85 | 3.95 | 3.95 | 2.60% | 686,042 |
| Sep 16, 2024 | 3.91 | 3.91 | 3.74 | 3.85 | 3.85 | -1.28% | 769,213 |
| Sep 13, 2024 | 3.76 | 3.93 | 3.76 | 3.90 | 3.90 | 5.69% | 591,050 |
| Sep 12, 2024 | 3.67 | 3.78 | 3.59 | 3.69 | 3.69 | 1.10% | 531,145 |
| Sep 11, 2024 | 3.63 | 3.70 | 3.58 | 3.65 | 3.65 | -0.54% | 921,625 |
| Sep 10, 2024 | 3.49 | 3.67 | 3.36 | 3.67 | 3.67 | 4.86% | 2,197,685 |
| Sep 9, 2024 | 4.00 | 4.10 | 3.49 | 3.50 | 3.50 | -12.94% | 1,994,452 |
| Sep 6, 2024 | 4.13 | 4.21 | 3.89 | 4.02 | 4.02 | -2.66% | 690,226 |
| Sep 5, 2024 | 4.12 | 4.23 | 4.01 | 4.13 | 4.13 | 1.98% | 786,058 |
| Sep 4, 2024 | 3.91 | 4.14 | 3.82 | 4.05 | 4.05 | 1.50% | 688,495 |
| Sep 3, 2024 | 4.37 | 4.45 | 3.95 | 3.99 | 3.99 | -9.32% | 1,040,657 |
| Aug 30, 2024 | 4.36 | 4.42 | 4.27 | 4.40 | 4.40 | 2.33% | 674,277 |
| Aug 29, 2024 | 4.47 | 4.58 | 4.29 | 4.30 | 4.30 | -2.05% | 891,266 |
| Aug 28, 2024 | 4.45 | 4.49 | 4.19 | 4.39 | 4.39 | -2.23% | 900,880 |
| Aug 27, 2024 | 4.45 | 4.51 | 4.26 | 4.49 | 4.49 | - | 673,044 |
| Aug 26, 2024 | 4.49 | 4.60 | 4.42 | 4.49 | 4.49 | - | 662,747 |
| Aug 23, 2024 | 4.30 | 4.50 | 4.23 | 4.49 | 4.49 | 6.15% | 747,929 |
| Aug 22, 2024 | 4.40 | 4.49 | 4.21 | 4.23 | 4.23 | -2.76% | 769,206 |
| Aug 21, 2024 | 4.26 | 4.37 | 4.14 | 4.35 | 4.35 | 2.84% | 741,781 |
| Aug 20, 2024 | 4.18 | 4.30 | 4.06 | 4.23 | 4.23 | 1.44% | 848,432 |
| Aug 19, 2024 | 4.09 | 4.24 | 3.98 | 4.17 | 4.17 | 3.99% | 1,137,768 |
| Aug 16, 2024 | 4.20 | 4.42 | 3.94 | 4.01 | 4.01 | -3.14% | 1,326,330 |
| Aug 15, 2024 | 3.74 | 4.35 | 3.74 | 4.14 | 4.14 | 10.99% | 2,117,687 |
| Aug 14, 2024 | 3.97 | 3.97 | 3.68 | 3.73 | 3.73 | -3.87% | 1,167,636 |
| Aug 13, 2024 | 3.67 | 3.94 | 3.55 | 3.88 | 3.88 | 6.01% | 958,360 |
| Aug 12, 2024 | 3.73 | 3.78 | 3.56 | 3.66 | 3.66 | -0.81% | 670,735 |
| Aug 9, 2024 | 3.76 | 3.80 | 3.65 | 3.69 | 3.69 | -2.12% | 775,783 |
| Aug 8, 2024 | 3.71 | 3.83 | 3.66 | 3.77 | 3.77 | 3.57% | 690,228 |
| Aug 7, 2024 | 3.87 | 3.92 | 3.59 | 3.64 | 3.64 | -2.67% | 1,009,662 |
| Aug 6, 2024 | 3.60 | 3.90 | 3.44 | 3.74 | 3.74 | 4.47% | 733,895 |
| Aug 5, 2024 | 3.46 | 3.63 | 3.34 | 3.58 | 3.58 | -8.44% | 1,347,401 |
| Aug 2, 2024 | 3.75 | 3.91 | 3.61 | 3.91 | 3.91 | -3.22% | 1,380,626 |
| Aug 1, 2024 | 4.40 | 4.47 | 4.01 | 4.04 | 4.04 | -8.18% | 821,647 |
| Jul 31, 2024 | 4.31 | 4.60 | 4.21 | 4.40 | 4.40 | 4.02% | 822,967 |
| Jul 30, 2024 | 4.46 | 4.59 | 4.18 | 4.23 | 4.23 | -5.16% | 646,060 |
| Jul 29, 2024 | 4.55 | 4.70 | 4.30 | 4.46 | 4.46 | -0.45% | 854,268 |
| Jul 26, 2024 | 4.50 | 4.54 | 4.38 | 4.48 | 4.48 | 2.28% | 735,264 |
| Jul 25, 2024 | 4.22 | 4.50 | 4.15 | 4.38 | 4.38 | 3.79% | 751,008 |
| Jul 24, 2024 | 4.39 | 4.49 | 4.22 | 4.22 | 4.22 | -5.17% | 958,886 |
| Jul 23, 2024 | 4.05 | 4.54 | 4.04 | 4.45 | 4.45 | 8.54% | 1,067,587 |
| Jul 22, 2024 | 4.00 | 4.11 | 3.76 | 4.10 | 4.10 | 3.27% | 1,075,209 |
| Jul 19, 2024 | 4.15 | 4.20 | 3.94 | 3.97 | 3.97 | -3.41% | 1,494,169 |
| Jul 18, 2024 | 4.40 | 4.51 | 4.01 | 4.11 | 4.11 | -6.16% | 2,252,438 |
| Jul 17, 2024 | 4.26 | 4.50 | 4.18 | 4.38 | 4.38 | 0.69% | 2,144,074 |
| Jul 16, 2024 | 4.06 | 4.55 | 4.04 | 4.35 | 4.35 | 10.13% | 2,539,160 |
| Jul 15, 2024 | 4.20 | 4.20 | 3.85 | 3.95 | 3.95 | -1.99% | 1,553,977 |
| Jul 12, 2024 | 4.10 | 4.34 | 3.91 | 4.03 | 4.03 | - | 2,696,164 |
| Jul 11, 2024 | 3.69 | 4.04 | 3.57 | 4.03 | 4.03 | 11.63% | 2,438,590 |
| Jul 10, 2024 | 3.75 | 3.81 | 3.51 | 3.61 | 3.61 | -0.82% | 1,439,943 |
| Jul 9, 2024 | 3.33 | 3.68 | 3.26 | 3.64 | 3.64 | 10.30% | 2,169,731 |
| Jul 8, 2024 | 3.35 | 3.70 | 3.23 | 3.30 | 3.30 | 4.10% | 2,528,715 |
| Jul 5, 2024 | 3.27 | 3.38 | 3.09 | 3.17 | 3.17 | -0.31% | 1,109,940 |
| Jul 3, 2024 | 3.39 | 3.55 | 3.13 | 3.18 | 3.18 | 7.07% | 1,334,721 |
| Jul 2, 2024 | 2.97 | 3.03 | 2.92 | 2.97 | 2.97 | -1.33% | 841,695 |
| Jul 1, 2024 | 3.08 | 3.13 | 2.93 | 3.01 | 3.01 | -2.27% | 1,138,258 |
| Jun 28, 2024 | 3.04 | 3.17 | 2.96 | 3.08 | 3.08 | 0.98% | 12,564,168 |
| Jun 27, 2024 | 3.09 | 3.20 | 3.00 | 3.05 | 3.05 | -0.65% | 1,511,602 |
| Jun 26, 2024 | 2.92 | 3.11 | 2.90 | 3.07 | 3.07 | 4.42% | 1,313,933 |
| Jun 25, 2024 | 3.05 | 3.15 | 2.93 | 2.94 | 2.94 | -3.29% | 1,675,408 |
| Jun 24, 2024 | 3.03 | 3.11 | 2.97 | 3.04 | 3.04 | 0.66% | 2,158,109 |
| Jun 21, 2024 | 2.98 | 3.02 | 2.86 | 3.02 | 3.02 | 3.42% | 4,598,018 |
| Jun 20, 2024 | 3.50 | 3.50 | 2.80 | 2.92 | 2.92 | -16.09% | 3,968,840 |
| Jun 18, 2024 | 3.42 | 3.59 | 3.35 | 3.48 | 3.48 | 2.05% | 1,491,290 |
| Jun 17, 2024 | 3.99 | 4.02 | 3.19 | 3.41 | 3.41 | -14.32% | 3,283,971 |
| Jun 14, 2024 | 4.35 | 4.37 | 3.92 | 3.98 | 3.98 | -8.92% | 1,763,519 |
| Jun 13, 2024 | 4.98 | 5.20 | 4.34 | 4.37 | 4.37 | -11.90% | 2,706,780 |
| Jun 12, 2024 | 4.68 | 4.98 | 4.63 | 4.96 | 4.96 | 9.98% | 1,464,371 |
| Jun 11, 2024 | 4.50 | 4.52 | 4.37 | 4.51 | 4.51 | -0.22% | 831,494 |
| Jun 10, 2024 | 4.39 | 4.60 | 4.30 | 4.52 | 4.52 | 3.20% | 1,096,996 |
| Jun 7, 2024 | 4.28 | 4.38 | 4.21 | 4.38 | 4.38 | 0.23% | 593,644 |