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