Absci Corporation

2.49
0.09 (3.75%)
At close: Apr 02, 2025, 3:59 PM
2.38
-4.24%
After-hours: Apr 02, 2025, 07:49 PM EDT

Absci Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 2.52 2.53 2.34 2.40 -0.11 -4.38% 3,225,408
Mar 31, 2025 2.59 2.59 2.50 2.51 -0.19 -7.04% 3,669,210
Mar 28, 2025 2.80 2.86 2.68 2.70 -0.11 -3.91% 2,323,216
Mar 27, 2025 2.86 2.93 2.80 2.81 -0.09 -3.10% 2,792,702
Mar 26, 2025 3.07 3.08 2.90 2.90 -0.17 -5.54% 3,547,200
Mar 25, 2025 3.10 3.15 3.01 3.07 -0.03 -0.97% 2,512,347
Mar 24, 2025 3.11 3.16 3.06 3.10 0.09 2.99% 3,014,922
Mar 21, 2025 2.98 3.11 2.95 3.01 -0.03 -0.99% 3,208,916
Mar 20, 2025 2.94 3.15 2.93 3.04 0.06 2.01% 3,799,125
Mar 19, 2025 3.00 3.09 2.81 2.98 -0.10 -3.25% 5,910,308
Mar 18, 2025 3.14 3.15 2.96 3.08 -0.13 -4.05% 4,643,500
Mar 17, 2025 3.20 3.32 3.12 3.21 0.07 2.23% 3,119,300
Mar 14, 2025 2.98 3.21 2.90 3.14 0.24 8.28% 5,131,000
Mar 13, 2025 3.14 3.18 2.90 2.90 -0.22 -7.05% 2,994,404
Mar 12, 2025 3.07 3.26 3.06 3.12 0.17 5.76% 3,268,927
Mar 11, 2025 3.03 3.09 2.87 2.95 -0.11 -3.59% 4,467,300
Mar 10, 2025 3.06 3.14 2.96 3.06 -0.06 -1.92% 4,233,700
Mar 7, 2025 3.10 3.23 3.03 3.12 0.02 0.65% 2,715,400
Mar 6, 2025 3.21 3.26 3.02 3.10 -0.26 -7.74% 4,784,900
Mar 5, 2025 3.28 3.41 3.22 3.36 0.09 2.75% 2,609,700
Mar 4, 2025 3.25 3.35 3.03 3.27 -0.15 -4.39% 7,347,615
Mar 3, 2025 3.94 4.00 3.37 3.42 -0.43 -11.17% 4,498,800
Feb 28, 2025 3.91 4.16 3.84 3.85 -0.19 -4.70% 3,504,800
Feb 27, 2025 4.32 4.35 4.04 4.04 -0.18 -4.27% 2,980,846
Feb 26, 2025 4.25 4.42 4.06 4.22 0.20 4.98% 3,626,300
Feb 25, 2025 4.33 4.35 3.78 4.02 -0.45 -10.07% 8,319,800
Feb 24, 2025 4.92 4.93 4.36 4.47 -0.49 -9.88% 5,689,438
Feb 21, 2025 5.25 5.41 4.79 4.96 -0.23 -4.43% 4,969,600
Feb 20, 2025 5.44 5.54 5.05 5.19 -0.38 -6.82% 4,610,249
Feb 19, 2025 5.79 6.00 5.46 5.57 -0.22 -3.80% 5,452,200
Feb 18, 2025 6.27 6.33 5.66 5.79 -0.03 -0.52% 9,566,100
Feb 14, 2025 5.09 5.85 5.03 5.82 0.82 16.40% 9,911,300
Feb 13, 2025 5.00 5.05 4.77 5.00 0.01 0.20% 3,048,000
Feb 12, 2025 4.84 5.05 4.62 4.99 0.08 1.63% 6,453,800
Feb 11, 2025 4.27 4.91 4.17 4.91 0.58 13.39% 6,023,500
Feb 10, 2025 4.70 4.75 4.23 4.33 -0.34 -7.28% 4,624,325
Feb 7, 2025 4.71 4.80 4.50 4.67 -0.05 -1.06% 3,464,421
Feb 6, 2025 4.76 4.88 4.49 4.72 0.01 0.21% 4,268,919
Feb 5, 2025 4.30 4.88 4.30 4.71 0.36 8.28% 8,492,713
Feb 4, 2025 3.70 4.38 3.65 4.35 0.65 17.57% 12,406,000
Feb 3, 2025 3.50 3.90 3.40 3.70 -0.01 -0.27% 3,849,300
Jan 31, 2025 3.90 4.01 3.63 3.71 -0.11 -2.88% 3,554,900
Jan 30, 2025 3.78 3.96 3.70 3.82 0.08 2.14% 1,993,900
Jan 29, 2025 3.83 4.04 3.67 3.74 -0.10 -2.60% 2,572,008
Jan 28, 2025 3.89 3.92 3.53 3.84 0.03 0.79% 4,286,500
Jan 27, 2025 3.88 4.20 3.67 3.81 -0.19 -4.75% 4,313,400
Jan 24, 2025 4.16 4.31 3.92 4.00 -0.17 -4.08% 4,668,800
Jan 23, 2025 3.93 4.21 3.79 4.17 0.14 3.47% 6,996,222
Jan 22, 2025 3.47 4.40 3.43 4.03 0.81 25.16% 22,697,100
Jan 21, 2025 2.96 3.28 2.85 3.22 0.32 11.03% 4,328,622