Absci Corporation (ABSI)
NASDAQ: ABSI
· Real-Time Price · USD
5.00
1.10 (28.21%)
At close: Oct 15, 2025, 3:59 PM
4.96
-0.81%
After-hours: Oct 15, 2025, 07:48 PM EDT
ABSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.56 | 4.01 | 3.45 | 3.90 | 3.90 | 6.56% | 6,376,724 |
| Oct 13, 2025 | 3.72 | 3.74 | 3.52 | 3.66 | 3.66 | -0.54% | 6,990,547 |
| Oct 10, 2025 | 4.02 | 4.06 | 3.67 | 3.68 | 3.68 | -8.23% | 7,612,905 |
| Oct 9, 2025 | 4.13 | 4.17 | 3.91 | 4.01 | 4.01 | -4.07% | 5,314,200 |
| Oct 8, 2025 | 3.76 | 4.29 | 3.65 | 4.18 | 4.18 | 11.76% | 8,744,046 |
| Oct 7, 2025 | 3.84 | 3.94 | 3.62 | 3.74 | 3.74 | -0.53% | 6,056,600 |
| Oct 6, 2025 | 3.46 | 3.88 | 3.45 | 3.76 | 3.76 | 11.24% | 7,826,238 |
| Oct 3, 2025 | 3.60 | 3.62 | 3.29 | 3.38 | 3.38 | -4.79% | 7,255,031 |
| Oct 2, 2025 | 3.38 | 3.70 | 3.27 | 3.55 | 3.55 | 13.42% | 11,700,219 |
| Oct 1, 2025 | 3.01 | 3.28 | 3.01 | 3.13 | 3.13 | 2.96% | 7,431,900 |
| Sep 30, 2025 | 2.92 | 3.06 | 2.88 | 3.04 | 3.04 | 2.36% | 4,770,947 |
| Sep 29, 2025 | 2.71 | 3.01 | 2.70 | 2.97 | 2.97 | 8.79% | 7,190,500 |
| Sep 26, 2025 | 2.64 | 2.77 | 2.61 | 2.73 | 2.73 | 3.02% | 4,502,300 |
| Sep 25, 2025 | 2.54 | 2.68 | 2.48 | 2.65 | 2.65 | 6.43% | 5,931,600 |
| Sep 24, 2025 | 2.64 | 2.66 | 2.48 | 2.49 | 2.49 | -4.23% | 5,266,300 |
| Sep 23, 2025 | 2.71 | 2.77 | 2.60 | 2.60 | 2.60 | -3.35% | 3,812,325 |
| Sep 22, 2025 | 2.64 | 2.73 | 2.61 | 2.69 | 2.69 | 3.07% | 3,655,700 |
| Sep 19, 2025 | 2.70 | 2.75 | 2.60 | 2.61 | 2.61 | -2.97% | 8,735,933 |
| Sep 18, 2025 | 2.60 | 2.75 | 2.59 | 2.69 | 2.69 | 5.49% | 3,414,635 |
| Sep 17, 2025 | 2.67 | 2.73 | 2.52 | 2.55 | 2.55 | -5.56% | 4,024,700 |
Page 1 of 54