Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
2.955
-0.135 (-4.37%)
Dec 5, 2024, 1:29 PM EST - Market open

Absci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20243.113.183.013.093.093.34%1,420,217
Dec 3, 20243.153.162.942.992.99-5.08%1,422,632
Dec 2, 20243.093.233.073.153.153.28%1,563,967
Nov 29, 20242.973.082.903.053.053.74%488,667
Nov 27, 20242.813.022.802.942.946.91%883,192
Nov 26, 20242.822.842.742.752.75-2.83%1,033,319
Nov 25, 20242.762.982.722.832.8310.55%1,713,166
Nov 22, 20242.582.642.522.562.560.39%1,091,751
Nov 21, 20242.662.702.522.552.55-4.85%1,673,794
Nov 20, 20242.692.722.552.682.68-1.47%1,059,977
Nov 19, 20242.772.772.452.722.72-1.81%1,595,209
Nov 18, 20242.902.942.762.772.77-2.46%960,292
Nov 15, 20243.023.032.712.842.84-5.80%2,439,578
Nov 14, 20243.203.202.953.023.02-3.98%3,287,445
Nov 13, 20243.733.823.133.143.14-13.74%1,961,486
Nov 12, 20244.104.103.623.643.64-14.95%2,213,435
Nov 11, 20244.204.474.134.284.285.16%1,967,809
Nov 8, 20244.024.103.924.074.070.99%837,599
Nov 7, 20244.144.224.014.034.03-2.66%948,702
Nov 6, 20244.104.233.974.144.142.22%1,989,129
Nov 5, 20244.004.063.864.054.051.25%700,460
Nov 4, 20243.884.033.824.004.002.04%702,187
Nov 1, 20243.883.953.723.923.922.08%1,060,417
Oct 31, 20244.104.103.833.843.84-7.25%1,359,359
Oct 30, 20244.204.274.114.144.14-0.72%1,529,647
Oct 29, 20244.334.354.144.174.17-2.80%1,097,939
Oct 28, 20244.064.404.064.294.295.41%1,727,827
Oct 25, 20244.154.244.064.074.07-0.97%645,477
Oct 24, 20244.174.234.024.114.11-738,263
Oct 23, 20244.094.133.984.114.11-0.72%610,992
Oct 22, 20244.024.163.984.144.142.48%460,760
Oct 21, 20244.194.203.974.044.04-4.04%722,476
Oct 18, 20244.114.214.064.214.214.73%478,544
Oct 17, 20244.134.144.014.024.02-2.66%484,765
Oct 16, 20244.004.243.994.134.133.77%744,076
Oct 15, 20244.054.073.873.983.98-2.93%619,170
Oct 14, 20244.054.143.954.104.100.74%571,523
Oct 11, 20243.784.093.754.074.077.39%1,175,420
Oct 10, 20243.813.813.693.793.79-0.52%564,009
Oct 9, 20243.944.003.773.813.81-3.30%725,645
Oct 8, 20243.944.033.853.943.940.51%552,596
Oct 7, 20243.903.953.793.923.921.03%453,195
Oct 4, 20243.904.013.853.883.881.84%837,322
Oct 3, 20243.743.913.733.813.810.26%572,915
Oct 2, 20243.753.813.623.803.804.97%885,718
Oct 1, 20243.823.853.533.623.62-5.24%1,053,940
Sep 30, 20243.944.023.753.823.82-3.78%523,619
Sep 27, 20244.134.173.933.973.97-3.41%544,798
Sep 26, 20243.944.133.864.114.115.93%810,607
Sep 25, 20243.953.993.833.883.88-2.02%734,774
Sep 24, 20244.064.063.873.963.96-1.74%599,910
Sep 23, 20244.324.363.984.034.03-6.71%856,030
Sep 20, 20244.314.444.064.324.320.23%1,692,504
Sep 19, 20244.104.324.044.314.318.29%1,237,317
Sep 18, 20243.934.193.903.983.980.76%770,293
Sep 17, 20243.904.013.853.953.952.60%686,042
Sep 16, 20243.913.913.743.853.85-1.28%769,213
Sep 13, 20243.763.933.763.903.905.69%591,050
Sep 12, 20243.673.783.593.693.691.10%531,145
Sep 11, 20243.633.703.583.653.65-0.54%921,625
Sep 10, 20243.493.673.363.673.674.86%2,197,685
Sep 9, 20244.004.103.493.503.50-12.94%1,994,452
Sep 6, 20244.134.213.894.024.02-2.66%690,226
Sep 5, 20244.124.234.014.134.131.98%786,058
Sep 4, 20243.914.143.824.054.051.50%688,495
Sep 3, 20244.374.453.953.993.99-9.32%1,040,657
Aug 30, 20244.364.424.274.404.402.33%674,277
Aug 29, 20244.474.584.294.304.30-2.05%891,266
Aug 28, 20244.454.494.194.394.39-2.23%900,880
Aug 27, 20244.454.514.264.494.49-673,044
Aug 26, 20244.494.604.424.494.49-662,747
Aug 23, 20244.304.504.234.494.496.15%747,929
Aug 22, 20244.404.494.214.234.23-2.76%769,206
Aug 21, 20244.264.374.144.354.352.84%741,781
Aug 20, 20244.184.304.064.234.231.44%848,432
Aug 19, 20244.094.243.984.174.173.99%1,137,768
Aug 16, 20244.204.423.944.014.01-3.14%1,326,330
Aug 15, 20243.744.353.744.144.1410.99%2,117,687
Aug 14, 20243.973.973.683.733.73-3.87%1,167,636
Aug 13, 20243.673.943.553.883.886.01%958,360
Aug 12, 20243.733.783.563.663.66-0.81%670,735
Aug 9, 20243.763.803.653.693.69-2.12%775,783
Aug 8, 20243.713.833.663.773.773.57%690,228
Aug 7, 20243.873.923.593.643.64-2.67%1,009,662
Aug 6, 20243.603.903.443.743.744.47%733,895
Aug 5, 20243.463.633.343.583.58-8.44%1,347,401
Aug 2, 20243.753.913.613.913.91-3.22%1,380,626
Aug 1, 20244.404.474.014.044.04-8.18%821,647
Jul 31, 20244.314.604.214.404.404.02%822,967
Jul 30, 20244.464.594.184.234.23-5.16%646,060
Jul 29, 20244.554.704.304.464.46-0.45%854,268
Jul 26, 20244.504.544.384.484.482.28%735,264
Jul 25, 20244.224.504.154.384.383.79%751,008
Jul 24, 20244.394.494.224.224.22-5.17%958,886
Jul 23, 20244.054.544.044.454.458.54%1,067,587
Jul 22, 20244.004.113.764.104.103.27%1,075,209
Jul 19, 20244.154.203.943.973.97-3.41%1,494,169
Jul 18, 20244.404.514.014.114.11-6.16%2,252,438
Jul 17, 20244.264.504.184.384.380.69%2,144,074
Jul 16, 20244.064.554.044.354.3510.13%2,539,160