Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
2.620
-0.090 (-3.32%)
At close: Jun 27, 2025, 4:00 PM
2.670
+0.050 (1.91%)
After-hours: Jun 27, 2025, 7:57 PM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 2.93 | 2.98 | 2.81 | 2.93 | 2.93 | 6.55% | 3,062,490 |
| May 9, 2025 | 2.81 | 2.89 | 2.73 | 2.75 | 2.75 | -1.79% | 2,105,944 |
| May 8, 2025 | 2.70 | 2.94 | 2.62 | 2.80 | 2.80 | 5.26% | 3,293,336 |
| May 7, 2025 | 2.73 | 2.76 | 2.62 | 2.66 | 2.66 | 0.38% | 1,832,505 |
| May 6, 2025 | 2.85 | 2.85 | 2.64 | 2.65 | 2.65 | -7.67% | 2,602,450 |
| May 5, 2025 | 3.01 | 3.03 | 2.85 | 2.87 | 2.87 | -5.28% | 1,798,814 |
| May 2, 2025 | 3.09 | 3.16 | 3.02 | 3.03 | 3.03 | - | 1,726,884 |
| May 1, 2025 | 3.10 | 3.12 | 2.97 | 3.03 | 3.03 | -1.30% | 1,530,190 |
| Apr 30, 2025 | 2.98 | 3.09 | 2.85 | 3.07 | 3.07 | 1.32% | 2,260,391 |
| Apr 29, 2025 | 3.17 | 3.19 | 3.00 | 3.03 | 3.03 | -5.02% | 1,459,733 |
| Apr 28, 2025 | 3.13 | 3.24 | 3.10 | 3.19 | 3.19 | 1.92% | 1,533,908 |
| Apr 25, 2025 | 3.22 | 3.24 | 3.12 | 3.13 | 3.13 | -2.80% | 1,576,441 |
| Apr 24, 2025 | 3.20 | 3.26 | 3.14 | 3.22 | 3.22 | 0.94% | 1,461,309 |
| Apr 23, 2025 | 3.37 | 3.54 | 3.19 | 3.19 | 3.19 | -0.62% | 2,604,479 |
| Apr 22, 2025 | 3.14 | 3.30 | 3.12 | 3.21 | 3.21 | 4.56% | 2,699,088 |
| Apr 21, 2025 | 3.01 | 3.26 | 3.01 | 3.07 | 3.07 | -0.65% | 2,717,381 |
| Apr 17, 2025 | 3.04 | 3.12 | 2.96 | 3.09 | 3.09 | 1.31% | 1,634,531 |
| Apr 16, 2025 | 3.11 | 3.20 | 2.95 | 3.05 | 3.05 | -2.24% | 2,442,790 |