Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
3.420
-0.430 (-11.17%)
At close: Mar 3, 2025, 4:00 PM
3.450
+0.030 (0.88%)
After-hours: Mar 3, 2025, 4:54 PM EST
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.91 | 4.16 | 3.84 | 3.85 | 3.85 | -4.70% | 3,504,779 |
| Feb 27, 2025 | 4.32 | 4.35 | 4.04 | 4.04 | 4.04 | -4.27% | 2,980,846 |
| Feb 26, 2025 | 4.25 | 4.42 | 4.06 | 4.22 | 4.22 | 4.98% | 3,626,258 |
| Feb 25, 2025 | 4.33 | 4.35 | 3.78 | 4.02 | 4.02 | -10.17% | 8,319,793 |
| Feb 24, 2025 | 4.92 | 4.93 | 4.36 | 4.48 | 4.48 | -9.78% | 5,689,438 |
| Feb 21, 2025 | 5.25 | 5.41 | 4.79 | 4.96 | 4.96 | -4.43% | 4,969,559 |
| Feb 20, 2025 | 5.44 | 5.54 | 5.05 | 5.19 | 5.19 | -6.82% | 4,610,249 |
| Feb 19, 2025 | 5.79 | 6.00 | 5.46 | 5.57 | 5.57 | -3.80% | 5,452,189 |
| Feb 18, 2025 | 6.27 | 6.33 | 5.66 | 5.79 | 5.79 | -0.52% | 9,566,076 |
| Feb 14, 2025 | 5.09 | 5.85 | 5.03 | 5.82 | 5.82 | 16.40% | 9,911,300 |
| Feb 13, 2025 | 5.00 | 5.05 | 4.77 | 5.00 | 5.00 | 0.20% | 3,048,000 |
| Feb 12, 2025 | 4.84 | 5.05 | 4.62 | 4.99 | 4.99 | 1.63% | 6,453,779 |
| Feb 11, 2025 | 4.27 | 4.91 | 4.17 | 4.91 | 4.91 | 13.39% | 6,023,491 |
| Feb 10, 2025 | 4.70 | 4.75 | 4.23 | 4.33 | 4.33 | -7.28% | 4,624,325 |
| Feb 7, 2025 | 4.71 | 4.80 | 4.50 | 4.67 | 4.67 | -1.06% | 3,464,421 |
| Feb 6, 2025 | 4.76 | 4.88 | 4.49 | 4.72 | 4.72 | 0.21% | 4,268,919 |
| Feb 5, 2025 | 4.30 | 4.88 | 4.30 | 4.71 | 4.71 | 8.28% | 8,492,713 |
| Feb 4, 2025 | 3.70 | 4.38 | 3.65 | 4.35 | 4.35 | 17.57% | 12,405,988 |
| Feb 3, 2025 | 3.50 | 3.90 | 3.40 | 3.70 | 3.70 | -0.27% | 3,849,279 |
| Jan 31, 2025 | 3.90 | 4.01 | 3.63 | 3.71 | 3.71 | -2.88% | 3,554,895 |
| Jan 30, 2025 | 3.78 | 3.96 | 3.70 | 3.82 | 3.82 | 2.14% | 1,993,893 |
| Jan 29, 2025 | 3.83 | 4.04 | 3.67 | 3.74 | 3.74 | -2.60% | 2,572,008 |
| Jan 28, 2025 | 3.89 | 3.92 | 3.53 | 3.84 | 3.84 | 0.79% | 4,286,457 |
| Jan 27, 2025 | 3.88 | 4.20 | 3.67 | 3.81 | 3.81 | -4.75% | 4,313,359 |
| Jan 24, 2025 | 4.16 | 4.31 | 3.92 | 4.00 | 4.00 | -4.08% | 4,668,762 |
| Jan 23, 2025 | 3.93 | 4.21 | 3.79 | 4.17 | 4.17 | 3.47% | 6,996,222 |
| Jan 22, 2025 | 3.47 | 4.40 | 3.43 | 4.03 | 4.03 | 25.16% | 22,697,081 |
| Jan 21, 2025 | 2.96 | 3.28 | 2.85 | 3.22 | 3.22 | 11.03% | 4,328,622 |
| Jan 17, 2025 | 2.86 | 2.99 | 2.80 | 2.90 | 2.90 | 3.57% | 2,523,047 |
| Jan 16, 2025 | 2.84 | 2.84 | 2.70 | 2.80 | 2.80 | -2.10% | 2,569,266 |
| Jan 15, 2025 | 2.84 | 2.97 | 2.66 | 2.86 | 2.86 | 5.54% | 4,623,374 |
| Jan 14, 2025 | 2.85 | 2.86 | 2.66 | 2.71 | 2.71 | -4.91% | 3,996,142 |
| Jan 13, 2025 | 2.80 | 2.86 | 2.70 | 2.85 | 2.85 | -0.18% | 3,493,460 |
| Jan 10, 2025 | 3.08 | 3.09 | 2.81 | 2.86 | 2.86 | -11.34% | 8,321,583 |
| Jan 8, 2025 | 4.09 | 4.22 | 3.10 | 3.22 | 3.22 | 4.89% | 59,357,511 |
| Jan 7, 2025 | 3.39 | 3.55 | 3.06 | 3.07 | 3.07 | -8.90% | 2,096,641 |
| Jan 6, 2025 | 3.31 | 3.64 | 3.24 | 3.37 | 3.37 | 3.37% | 2,985,130 |
| Jan 3, 2025 | 2.72 | 3.29 | 2.72 | 3.26 | 3.26 | 20.30% | 3,306,866 |
| Jan 2, 2025 | 2.70 | 2.94 | 2.63 | 2.71 | 2.71 | 3.44% | 2,106,987 |
| Dec 31, 2024 | 2.68 | 2.69 | 2.55 | 2.62 | 2.62 | -1.13% | 2,381,235 |
| Dec 30, 2024 | 2.72 | 2.77 | 2.62 | 2.65 | 2.65 | -4.33% | 2,266,608 |
| Dec 27, 2024 | 2.96 | 3.02 | 2.72 | 2.77 | 2.77 | -7.05% | 2,384,513 |
| Dec 26, 2024 | 3.01 | 3.09 | 2.92 | 2.98 | 2.98 | -1.00% | 1,871,878 |
| Dec 24, 2024 | 2.92 | 3.03 | 2.88 | 3.01 | 3.01 | 2.73% | 1,155,891 |
| Dec 23, 2024 | 3.00 | 3.00 | 2.87 | 2.93 | 2.93 | -2.01% | 1,440,641 |
| Dec 20, 2024 | 2.88 | 3.09 | 2.86 | 2.99 | 2.99 | 2.40% | 2,502,806 |
| Dec 19, 2024 | 3.13 | 3.15 | 2.79 | 2.92 | 2.92 | -3.95% | 2,637,690 |
| Dec 18, 2024 | 3.35 | 3.48 | 2.91 | 3.04 | 3.04 | -8.71% | 3,397,868 |
| Dec 17, 2024 | 3.75 | 3.86 | 3.32 | 3.33 | 3.33 | -13.05% | 2,323,501 |
| Dec 16, 2024 | 3.65 | 4.11 | 3.53 | 3.83 | 3.83 | 3.65% | 2,556,781 |
| Dec 13, 2024 | 3.73 | 3.76 | 3.51 | 3.70 | 3.70 | 0.41% | 2,436,603 |
| Dec 12, 2024 | 4.50 | 4.51 | 3.46 | 3.68 | 3.68 | -15.98% | 6,601,007 |
| Dec 11, 2024 | 4.29 | 4.56 | 3.94 | 4.38 | 4.38 | 8.96% | 4,949,799 |
| Dec 10, 2024 | 3.52 | 4.10 | 3.44 | 4.02 | 4.02 | 25.23% | 5,407,516 |
| Dec 9, 2024 | 3.25 | 3.47 | 3.19 | 3.21 | 3.21 | 3.22% | 1,957,335 |
| Dec 6, 2024 | 2.95 | 3.26 | 2.95 | 3.11 | 3.11 | 6.51% | 3,197,118 |
| Dec 5, 2024 | 3.10 | 3.12 | 2.91 | 2.92 | 2.92 | -5.50% | 1,609,836 |
| Dec 4, 2024 | 3.11 | 3.18 | 3.01 | 3.09 | 3.09 | 3.34% | 1,420,217 |
| Dec 3, 2024 | 3.15 | 3.16 | 2.94 | 2.99 | 2.99 | -5.08% | 1,422,632 |
| Dec 2, 2024 | 3.09 | 3.23 | 3.07 | 3.15 | 3.15 | 3.28% | 1,563,967 |
| Nov 29, 2024 | 2.97 | 3.08 | 2.90 | 3.05 | 3.05 | 3.74% | 488,667 |
| Nov 27, 2024 | 2.81 | 3.02 | 2.80 | 2.94 | 2.94 | 6.91% | 883,192 |
| Nov 26, 2024 | 2.82 | 2.84 | 2.74 | 2.75 | 2.75 | -2.83% | 1,033,319 |
| Nov 25, 2024 | 2.76 | 2.98 | 2.72 | 2.83 | 2.83 | 10.55% | 1,713,166 |
| Nov 22, 2024 | 2.58 | 2.64 | 2.52 | 2.56 | 2.56 | 0.39% | 1,091,751 |
| Nov 21, 2024 | 2.66 | 2.70 | 2.52 | 2.55 | 2.55 | -4.85% | 1,673,794 |
| Nov 20, 2024 | 2.69 | 2.72 | 2.55 | 2.68 | 2.68 | -1.47% | 1,059,977 |
| Nov 19, 2024 | 2.77 | 2.77 | 2.45 | 2.72 | 2.72 | -1.81% | 1,595,209 |
| Nov 18, 2024 | 2.90 | 2.94 | 2.76 | 2.77 | 2.77 | -2.46% | 960,292 |
| Nov 15, 2024 | 3.02 | 3.03 | 2.71 | 2.84 | 2.84 | -5.80% | 2,439,578 |
| Nov 14, 2024 | 3.20 | 3.20 | 2.95 | 3.02 | 3.02 | -3.98% | 3,287,445 |
| Nov 13, 2024 | 3.73 | 3.82 | 3.13 | 3.14 | 3.14 | -13.74% | 1,961,486 |
| Nov 12, 2024 | 4.10 | 4.10 | 3.62 | 3.64 | 3.64 | -14.95% | 2,213,435 |
| Nov 11, 2024 | 4.20 | 4.47 | 4.13 | 4.28 | 4.28 | 5.16% | 1,967,809 |
| Nov 8, 2024 | 4.02 | 4.10 | 3.92 | 4.07 | 4.07 | 0.99% | 837,599 |
| Nov 7, 2024 | 4.14 | 4.22 | 4.01 | 4.03 | 4.03 | -2.66% | 948,702 |
| Nov 6, 2024 | 4.10 | 4.23 | 3.97 | 4.14 | 4.14 | 2.22% | 1,989,129 |
| Nov 5, 2024 | 4.00 | 4.06 | 3.86 | 4.05 | 4.05 | 1.25% | 700,460 |
| Nov 4, 2024 | 3.88 | 4.03 | 3.82 | 4.00 | 4.00 | 2.04% | 702,187 |
| Nov 1, 2024 | 3.88 | 3.95 | 3.72 | 3.92 | 3.92 | 2.08% | 1,060,417 |
| Oct 31, 2024 | 4.10 | 4.10 | 3.83 | 3.84 | 3.84 | -7.25% | 1,359,359 |
| Oct 30, 2024 | 4.20 | 4.27 | 4.11 | 4.14 | 4.14 | -0.72% | 1,529,647 |
| 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 |