Absci Corporation - Common Stock (ABSI)
2.1650
-0.0650 (-2.91%)
NASDAQ · Last Trade: Apr 5th, 12:57 PM EDT
Historical Prices For Absci Corporation - Common Stock (ABSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.20 | 2.22 | 2.01 | 2.17 | 3,780,729 | 2.17 |
| 4/03/2025 | 2.29 | 2.36 | 2.23 | 2.23 | 2,809,039 | 2.23 |
| 4/02/2025 | 2.30 | 2.62 | 2.30 | 2.48 | 3,375,187 | 2.48 |
| 4/01/2025 | 2.52 | 2.53 | 2.34 | 2.40 | 4,035,597 | 2.40 |
| 3/31/2025 | 2.59 | 2.59 | 2.50 | 2.51 | 3,668,643 | 2.51 |
| 3/28/2025 | 2.80 | 2.86 | 2.68 | 2.70 | 2,323,216 | 2.70 |
| 3/27/2025 | 2.86 | 2.93 | 2.80 | 2.81 | 2,791,802 | 2.81 |
| 3/26/2025 | 3.07 | 3.08 | 2.90 | 2.90 | 3,545,180 | 2.90 |
| 3/25/2025 | 3.10 | 3.15 | 3.01 | 3.07 | 2,512,267 | 3.07 |
| 3/24/2025 | 3.11 | 3.16 | 3.06 | 3.10 | 3,012,463 | 3.10 |
| 3/21/2025 | 2.98 | 3.11 | 2.95 | 3.01 | 3,208,916 | 3.01 |
| 3/20/2025 | 2.94 | 3.15 | 2.93 | 3.04 | 3,797,027 | 3.04 |
| 3/19/2025 | 3.00 | 3.09 | 2.81 | 2.98 | 5,906,154 | 2.98 |
| 3/18/2025 | 3.14 | 3.15 | 2.96 | 3.08 | 4,639,042 | 3.08 |
| 3/17/2025 | 3.20 | 3.32 | 3.12 | 3.21 | 3,118,361 | 3.21 |
| 3/14/2025 | 2.97 | 3.21 | 2.90 | 3.14 | 5,130,968 | 3.14 |
| 3/13/2025 | 3.14 | 3.18 | 2.90 | 2.90 | 2,987,013 | 2.90 |
| 3/12/2025 | 3.07 | 3.26 | 3.06 | 3.12 | 3,262,946 | 3.12 |
| 3/11/2025 | 3.03 | 3.09 | 2.87 | 2.95 | 4,465,185 | 2.95 |
| 3/10/2025 | 3.06 | 3.14 | 2.96 | 3.06 | 4,232,960 | 3.06 |
| 3/07/2025 | 3.10 | 3.23 | 3.03 | 3.12 | 2,715,360 | 3.12 |
| 3/06/2025 | 3.21 | 3.26 | 3.02 | 3.10 | 4,783,360 | 3.10 |
| 3/05/2025 | 3.28 | 3.40 | 3.22 | 3.36 | 2,608,715 | 3.36 |
| 3/04/2025 | 3.25 | 3.35 | 3.03 | 3.27 | 7,345,317 | 3.27 |
| 3/03/2025 | 3.94 | 4.00 | 3.37 | 3.42 | 4,468,457 | 3.42 |
| 2/28/2025 | 3.91 | 4.16 | 3.83 | 3.85 | 3,504,781 | 3.85 |
| 2/27/2025 | 4.32 | 4.35 | 4.04 | 4.04 | 2,972,716 | 4.04 |
| 2/26/2025 | 4.25 | 4.42 | 4.06 | 4.22 | 3,622,665 | 4.22 |
| 2/25/2025 | 4.33 | 4.35 | 3.78 | 4.02 | 8,311,966 | 4.02 |
| 2/24/2025 | 4.92 | 4.92 | 4.36 | 4.47 | 5,683,038 | 4.47 |
| 2/21/2025 | 5.25 | 5.41 | 4.79 | 4.96 | 4,969,563 | 4.96 |
| 2/20/2025 | 5.44 | 5.54 | 5.05 | 5.19 | 4,604,946 | 5.19 |
| 2/19/2025 | 5.79 | 6.00 | 5.46 | 5.57 | 5,417,075 | 5.57 |
| 2/18/2025 | 6.26 | 6.33 | 5.66 | 5.79 | 9,557,549 | 5.79 |
| 2/14/2025 | 5.09 | 5.85 | 5.03 | 5.82 | 9,911,308 | 5.82 |
| 2/13/2025 | 5.00 | 5.05 | 4.77 | 5.00 | 3,040,716 | 5.00 |
| 2/12/2025 | 4.84 | 5.05 | 4.62 | 4.99 | 6,422,161 | 4.99 |
| 2/11/2025 | 4.27 | 4.91 | 4.17 | 4.91 | 5,990,466 | 4.91 |
| 2/10/2025 | 4.70 | 4.75 | 4.23 | 4.33 | 4,617,947 | 4.33 |
| 2/07/2025 | 4.71 | 4.80 | 4.50 | 4.67 | 3,464,423 | 4.67 |
| 2/06/2025 | 4.76 | 4.88 | 4.49 | 4.72 | 4,261,953 | 4.72 |
| 2/05/2025 | 4.30 | 4.88 | 4.30 | 4.71 | 8,478,179 | 4.71 |
| 2/04/2025 | 3.70 | 4.38 | 3.65 | 4.35 | 12,385,921 | 4.35 |
| 2/03/2025 | 3.50 | 3.90 | 3.40 | 3.70 | 3,845,930 | 3.70 |
| 1/31/2025 | 3.90 | 4.01 | 3.63 | 3.71 | 3,554,897 | 3.71 |
| 1/30/2025 | 3.78 | 3.96 | 3.70 | 3.82 | 1,971,071 | 3.82 |
| 1/29/2025 | 3.83 | 4.04 | 3.67 | 3.74 | 2,561,141 | 3.74 |
| 1/28/2025 | 3.89 | 3.92 | 3.53 | 3.84 | 4,285,651 | 3.84 |
| 1/27/2025 | 3.88 | 4.20 | 3.67 | 3.81 | 4,292,418 | 3.81 |
| 1/24/2025 | 4.16 | 4.31 | 3.92 | 4.00 | 4,668,766 | 4.00 |
| 1/23/2025 | 3.93 | 4.21 | 3.79 | 4.17 | 6,981,789 | 4.17 |
| 1/22/2025 | 3.47 | 4.40 | 3.43 | 4.03 | 22,667,107 | 4.03 |
| 1/21/2025 | 2.96 | 3.28 | 2.85 | 3.22 | 4,294,778 | 3.22 |
| 1/17/2025 | 2.86 | 2.99 | 2.79 | 2.90 | 2,523,047 | 2.90 |
| 1/16/2025 | 2.84 | 2.84 | 2.70 | 2.80 | 2,560,137 | 2.80 |
| 1/15/2025 | 2.84 | 2.97 | 2.65 | 2.86 | 4,600,319 | 2.86 |
| 1/14/2025 | 2.85 | 2.86 | 2.66 | 2.71 | 3,985,127 | 2.71 |
| 1/13/2025 | 2.80 | 2.86 | 2.70 | 2.85 | 3,486,449 | 2.85 |
| 1/10/2025 | 3.08 | 3.09 | 2.81 | 2.85 | 8,321,585 | 2.85 |
| 1/08/2025 | 4.09 | 4.22 | 3.10 | 3.22 | 59,357,546 | 3.22 |
| 1/07/2025 | 3.39 | 3.55 | 3.06 | 3.07 | 2,096,139 | 3.07 |
| 1/06/2025 | 3.31 | 3.64 | 3.24 | 3.37 | 2,981,433 | 3.37 |