Absci Corporation (ABSI)
NASDAQ: ABSI
· Real-Time Price · USD
3.00
-0.12 (-3.85%)
At close: Aug 14, 2025, 3:59 PM
2.99
-0.33%
Pre-market: Aug 15, 2025, 06:21 AM EDT
ABSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.00 | 3.08 | 2.91 | 3.00 | 3.00 | -3.85% | 4,721,206 |
| 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 |
| Aug 5, 2025 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | -1.34% | 3,430,900 |
| Aug 4, 2025 | 2.94 | 3.01 | 2.85 | 2.99 | 2.99 | 3.10% | 3,273,925 |
| Aug 1, 2025 | 2.75 | 2.92 | 2.74 | 2.90 | 2.90 | 2.47% | 4,923,905 |
| Jul 31, 2025 | 2.92 | 3.00 | 2.81 | 2.83 | 2.83 | -3.08% | 4,883,026 |
| Jul 30, 2025 | 2.98 | 3.17 | 2.88 | 2.92 | 2.92 | -1.02% | 8,852,800 |
| Jul 29, 2025 | 3.14 | 3.20 | 2.87 | 2.95 | 2.95 | -0.67% | 10,266,500 |
| Jul 28, 2025 | 3.04 | 3.09 | 2.90 | 2.97 | 2.97 | 2.77% | 9,306,900 |
| Jul 25, 2025 | 2.93 | 2.96 | 2.59 | 2.89 | 2.89 | -17.66% | 23,754,502 |
| Jul 24, 2025 | 3.50 | 3.59 | 3.41 | 3.51 | 3.51 | -0.28% | 3,052,305 |
| Jul 23, 2025 | 3.67 | 3.74 | 3.43 | 3.52 | 3.52 | -3.03% | 4,195,000 |
| Jul 22, 2025 | 3.50 | 3.64 | 3.39 | 3.63 | 3.63 | 3.42% | 5,784,900 |
| Jul 21, 2025 | 3.21 | 3.76 | 3.21 | 3.51 | 3.51 | 12.50% | 10,851,800 |
| Jul 18, 2025 | 2.90 | 3.23 | 2.90 | 3.12 | 3.12 | 8.33% | 8,762,232 |