Absci Corporation (ABSI)
NASDAQ: ABSI
· Real-Time Price · USD
2.40
0.02 (0.84%)
At close: Sep 04, 2025, 3:59 PM
2.41
0.41%
After-hours: Sep 04, 2025, 07:49 PM EDT
ABSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.38 | 2.46 | 2.33 | 2.38 | 2.38 | 1.71% | 2,559,482 |
| Sep 2, 2025 | 2.35 | 2.47 | 2.32 | 2.34 | 2.34 | -2.09% | 2,986,500 |
| Aug 29, 2025 | 2.47 | 2.50 | 2.37 | 2.39 | 2.39 | -3.24% | 3,090,400 |
| Aug 28, 2025 | 2.56 | 2.58 | 2.45 | 2.47 | 2.47 | -3.14% | 3,129,400 |
| Aug 27, 2025 | 2.55 | 2.58 | 2.51 | 2.55 | 2.55 | 0.00% | 2,523,018 |
| Aug 26, 2025 | 2.56 | 2.58 | 2.50 | 2.55 | 2.55 | 0.39% | 2,842,100 |
| Aug 25, 2025 | 2.63 | 2.65 | 2.52 | 2.54 | 2.54 | -3.42% | 3,188,200 |
| Aug 22, 2025 | 2.58 | 2.73 | 2.56 | 2.63 | 2.63 | 2.73% | 3,885,000 |
| Aug 21, 2025 | 2.55 | 2.62 | 2.49 | 2.56 | 2.56 | -0.39% | 3,626,700 |
| Aug 20, 2025 | 2.65 | 2.66 | 2.54 | 2.57 | 2.57 | -1.91% | 3,753,900 |
| Aug 19, 2025 | 2.81 | 2.83 | 2.54 | 2.62 | 2.62 | -7.42% | 7,007,140 |
| Aug 18, 2025 | 2.90 | 2.93 | 2.80 | 2.83 | 2.83 | -3.41% | 3,729,800 |
| Aug 15, 2025 | 3.01 | 3.03 | 2.82 | 2.93 | 2.93 | -2.33% | 6,147,500 |
| Aug 14, 2025 | 3.00 | 3.08 | 2.91 | 3.00 | 3.00 | -3.85% | 4,731,300 |
| Aug 13, 2025 | 2.84 | 3.40 | 2.80 | 3.12 | 3.12 | 5.05% | 13,483,740 |
| Aug 12, 2025 | 2.90 | 3.01 | 2.86 | 2.97 | 2.97 | 4.21% | 5,208,974 |
| Aug 11, 2025 | 2.90 | 3.00 | 2.82 | 2.85 | 2.85 | 0.35% | 3,871,139 |
| Aug 8, 2025 | 2.93 | 2.97 | 2.83 | 2.84 | 2.84 | -2.74% | 3,249,611 |
| Aug 7, 2025 | 2.98 | 3.04 | 2.89 | 2.92 | 2.92 | 0.34% | 3,900,100 |
| Aug 6, 2025 | 2.93 | 2.96 | 2.83 | 2.91 | 2.91 | -1.36% | 3,748,000 |