Dark

ABSI
Absci Corporation Common Stock
stock NASDAQ

Market Open

Jul 8, 2025 2:40:56 PM EDT

2.71USD+5.039%(+0.13)3,427,198

2.70Bid 2.71Ask 0.01Spread

Pre-market

Jul 8, 2025 9:23:30 AM EDT

2.62USD+1.550%(+0.04)36,225

After-hours

Jul 7, 2025 4:42:30 PM EDT

2.60USD+0.580%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	2.610	2.7500	2.6100	2.710	+5.039%	3,427,198	0.000%
2025-07-07	2.735	2.7350	2.5400	2.580	-6.859%	3,869,923	+5.039%
2025-07-03	2.780	2.8150	2.7150	2.770	+2.974%	2,711,520	-2.166%
2025-07-02	2.590	2.7150	2.5350	2.690	+3.861%	3,226,696	+0.743%
2025-07-01	2.560	2.6950	2.4900	2.590	+0.778%	4,070,121	+4.633%
2025-06-30	2.680	2.6800	2.5600	2.570	-1.908%	4,245,167	+5.447%
2025-06-27	2.725	2.7480	2.6100	2.620	-3.321%	7,396,809	+3.435%
2025-06-26	2.775	2.7900	2.6500	2.710	-1.812%	4,781,063	0.000%
2025-06-25	2.840	2.8600	2.6700	2.760	-1.779%	4,193,595	-1.812%
2025-06-24	2.800	2.8300	2.7300	2.810	+1.812%	3,786,081	-3.559%
2025-06-23	2.750	2.7800	2.6400	2.760	-1.075%	4,670,583	-1.812%
2025-06-20	2.985	3.0300	2.7600	2.790	+1.455%	9,796,377	-2.867%
2025-06-18	2.710	2.8900	2.6500	2.750	+1.476%	3,969,655	-1.455%
2025-06-17	2.810	2.8688	2.7000	2.710	-3.901%	3,140,960	0.000%
2025-06-16	2.830	2.8700	2.7500	2.820	+1.439%	1,983,833	-3.901%
2025-06-13	2.770	2.8300	2.7100	2.780	-2.113%	2,238,447	-2.518%
2025-06-12	2.980	3.0368	2.8300	2.840	-5.648%	2,763,527	-4.577%
2025-06-11	3.070	3.1200	2.9300	3.010	-0.660%	2,589,659	-9.967%
2025-06-10	2.980	3.2800	2.9700	3.030	+2.020%	4,162,136	-10.561%
2025-06-09	3.070	3.1000	2.9300	2.970	-1.980%	2,188,744	-8.754%
2025-06-06	2.870	3.0700	2.8600	3.030	+6.690%	3,230,878	-10.561%
2025-06-05	2.870	2.9400	2.7800	2.840	-0.351%	2,751,490	-4.577%
2025-06-04	2.780	2.9500	2.7646	2.850	+2.518%	2,681,353	-4.912%
2025-06-03	2.730	2.8000	2.6750	2.780	+1.832%	1,561,949	-2.518%
2025-06-02	2.680	2.8100	2.6350	2.730	+3.019%	2,391,876	-0.733%
2025-05-30	2.710	2.7200	2.5900	2.650	-3.285%	2,133,977	+2.264%
2025-05-29	2.800	2.8400	2.6600	2.740	0.000%	2,172,991	-1.095%
2025-05-28	2.700	2.7800	2.6700	2.740	+0.735%	1,850,737	-1.095%
2025-05-27	2.690	2.7950	2.6200	2.720	+2.256%	2,187,301	-0.368%
2025-05-23	2.600	2.6802	2.5600	2.660	0.000%	2,031,452	+1.880%
2025-05-22	2.670	2.7154	2.6300	2.660	-1.481%	2,239,315	+1.880%
2025-05-21	2.760	2.7800	2.6600	2.700	-3.226%	2,758,889	+0.370%
2025-05-20	2.750	2.8750	2.6900	2.790	+0.722%	2,407,521	-2.867%
2025-05-19	2.810	2.8350	2.6750	2.770	-3.819%	3,535,349	-2.166%
2025-05-16	2.970	3.0650	2.8500	2.880	-2.703%	2,940,739	-5.903%
2025-05-15	2.910	2.9900	2.8310	2.960	+1.718%	2,754,445	-8.446%
2025-05-14	3.610	3.6500	2.8300	2.910	-1.689%	10,466,315	-6.873%
2025-05-13	2.910	2.9600	2.7500	2.960	+1.024%	4,824,258	-8.446%
2025-05-12	2.930	2.9800	2.8100	2.930	+6.545%	3,062,490	-7.509%
2025-05-09	2.810	2.8900	2.7300	2.750	-1.786%	2,105,944	-1.455%
2025-05-08	2.700	2.9400	2.6200	2.800	+5.263%	3,293,336	-3.214%
2025-05-07	2.730	2.7600	2.6200	2.660	+0.377%	1,832,505	+1.880%
2025-05-06	2.850	2.8500	2.6400	2.650	-7.666%	2,602,450	+2.264%
2025-05-05	3.010	3.0300	2.8500	2.870	-5.281%	1,798,814	-5.575%
2025-05-02	3.090	3.1550	3.0200	3.030	0.000%	1,726,884	-10.561%
2025-05-01	3.100	3.1200	2.9700	3.030	-1.303%	1,530,190	-10.561%
2025-04-30	2.980	3.0900	2.8500	3.070	+1.320%	2,260,391	-11.726%
2025-04-29	3.170	3.1900	3.0000	3.030	-5.016%	1,459,733	-10.561%
2025-04-28	3.130	3.2400	3.0950	3.190	+1.917%	1,533,908	-15.047%
2025-04-25	3.220	3.2400	3.1200	3.130	-2.795%	1,576,441	-13.419%
2025-04-24	3.200	3.2600	3.1350	3.220	+0.940%	1,461,309	-15.839%
2025-04-23	3.370	3.5400	3.1900	3.190	-0.623%	2,604,479	-15.047%
2025-04-22	3.140	3.3000	3.1200	3.210	+4.560%	2,699,088	-15.576%
2025-04-21	3.010	3.2600	3.0100	3.070	-0.647%	2,717,381	-11.726%
2025-04-17	3.040	3.1200	2.9600	3.090	+1.311%	1,634,531	-12.298%
2025-04-16	3.110	3.2000	2.9500	3.050	-2.244%	2,442,790	-11.148%
2025-04-15	3.030	3.2980	2.9800	3.120	+0.971%	3,248,301	-13.141%
2025-04-14	3.110	3.1200	2.8800	3.090	+2.318%	4,146,178	-12.298%
2025-04-11	2.780	3.0200	2.6203	3.020	+23.014%	7,175,332	-10.265%
2025-04-10	2.480	2.5900	2.3100	2.455	-4.845%	3,189,639	+10.387%
2025-04-09	2.210	2.7200	2.1800	2.580	+13.656%	4,638,862	+5.039%
2025-04-08	2.440	2.4900	2.2315	2.270	-2.155%	2,810,699	+19.383%
2025-04-07	2.100	2.4300	2.0105	2.320	+1.754%	3,382,250	+16.810%
2025-04-04	2.200	2.3000	2.0100	2.280	+2.013%	3,785,013	+18.860%
2025-04-03	2.285	2.3600	2.2300	2.235	-9.879%	2,809,558	+21.253%
2025-04-02	2.300	2.6150	2.3000	2.480	+3.333%	3,378,159	+9.274%
2025-04-01	2.520	2.5300	2.3400	2.400	-4.382%	4,036,714	+12.917%
2025-03-31	2.590	2.5900	2.5000	2.510	-7.037%	3,669,210	+7.968%
2025-03-28	2.800	2.8600	2.6800	2.700	-3.915%	2,323,216	+0.370%
2025-03-27	2.860	2.9300	2.8000	2.810	-3.103%	2,792,702	-3.559%
2025-03-26	3.070	3.0800	2.9000	2.900	-5.537%	3,176,179	-6.552%
2025-03-25	3.100	3.1450	3.0100	3.070	-0.968%	2,507,895	-11.726%
2025-03-24	3.110	3.1600	3.0600	3.100	+2.990%	3,011,895	-12.581%
2025-03-21	2.980	3.1100	2.9500	3.010	-0.987%	3,163,783	-9.967%
2025-03-20	2.940	3.1500	2.9300	3.040	+2.013%	3,794,906	-10.855%
2025-03-19	3.000	3.0900	2.8100	2.980	-3.247%	5,906,344	-9.060%
2025-03-18	3.140	3.1490	2.9600	3.080	-4.050%	4,631,106	-12.013%
2025-03-17	3.200	3.3200	3.1150	3.210	+2.229%	3,113,326	-15.576%
2025-03-14	2.975	3.2050	2.9025	3.140	+8.276%	5,118,920	-13.694%
2025-03-13	3.140	3.1800	2.9000	2.900	-7.051%	2,982,432	-6.552%
2025-03-12	3.070	3.2600	3.0550	3.120	+5.763%	3,265,185	-13.141%
2025-03-11	3.030	3.0900	2.8650	2.950	-3.595%	4,452,983	-8.136%
2025-03-10	3.060	3.1400	2.9600	3.060	-1.923%	4,224,203	-11.438%
2025-03-07	3.100	3.2250	3.0310	3.120	+0.645%	2,715,360	-13.141%
2025-03-06	3.210	3.2600	3.0200	3.100	-7.738%	4,784,403	-12.581%
2025-03-05	3.280	3.4050	3.2200	3.360	+2.752%	2,607,972	-19.345%
2025-03-04	3.250	3.3500	3.0300	3.270	-4.386%	7,341,015	-17.125%
2025-03-03	3.940	3.9950	3.3700	3.420	-11.169%	4,497,027	-20.760%
2025-02-28	3.910	4.1600	3.8350	3.850	-4.703%	3,479,665	-29.610%
2025-02-27	4.320	4.3460	4.0400	4.040	-4.265%	2,971,444	-32.921%
2025-02-26	4.250	4.4150	4.0600	4.220	+4.975%	3,607,348	-35.782%
2025-02-25	4.330	4.3500	3.7800	4.020	-10.168%	8,319,793	-32.587%
2025-02-24	4.920	4.9250	4.3600	4.475	-9.778%	5,677,386	-39.441%
2025-02-21	5.250	5.4100	4.7900	4.960	-4.432%	4,940,365	-45.363%
2025-02-20	5.440	5.5400	5.0500	5.190	-6.822%	4,606,869	-47.784%
2025-02-19	5.790	5.9950	5.4550	5.570	-3.800%	5,449,625	-51.346%
2025-02-18	6.265	6.3300	5.6600	5.790	-0.515%	9,558,654	-53.195%
2025-02-14	5.090	5.8500	5.0300	5.820	+16.400%	9,895,189	-53.436%
2025-02-13	5.000	5.0500	4.7717	5.000	+0.200%	3,045,220	-45.800%
2025-02-12	4.840	5.0500	4.6200	4.990	+1.629%	6,448,909	-45.691%
2025-02-11	4.270	4.9100	4.1700	4.910	+13.395%	6,022,242	-44.807%
2025-02-10	4.700	4.7500	4.2300	4.330	-7.281%	4,622,552	-37.413%
2025-02-07	4.710	4.8000	4.5000	4.670	-1.059%	3,458,108	-41.970%
2025-02-06	4.760	4.8800	4.4900	4.720	+0.212%	4,265,910	-42.585%
2025-02-05	4.300	4.8800	4.3000	4.710	+8.276%	8,474,108	-42.463%
2025-02-04	3.700	4.3800	3.6500	4.350	+17.568%	12,399,374	-37.701%
2025-02-03	3.500	3.9000	3.4000	3.700	-0.270%	3,843,189	-26.757%
2025-01-31	3.900	4.0100	3.6300	3.710	-2.880%	3,546,647	-26.954%
2025-01-30	3.780	3.9600	3.7000	3.820	+2.139%	1,985,177	-29.058%
2025-01-29	3.830	4.0400	3.6700	3.740	-2.604%	2,557,759	-27.540%
2025-01-28	3.890	3.9200	3.5343	3.840	+0.787%	4,242,179	-29.427%
2025-01-27	3.880	4.1981	3.6700	3.810	-4.750%	4,309,842	-28.871%
2025-01-24	4.160	4.3100	3.9200	4.000	-4.077%	4,664,773	-32.250%
2025-01-23	3.930	4.2092	3.7900	4.170	+3.474%	6,987,073	-35.012%
2025-01-22	3.470	4.4000	3.4300	4.030	+25.155%	22,691,488	-32.754%
2025-01-21	2.960	3.2800	2.8500	3.220	+11.034%	4,321,468	-15.839%
2025-01-17	2.860	2.9900	2.7950	2.900	+3.571%	2,507,602	-6.552%
2025-01-16	2.840	2.8400	2.7000	2.800	-2.098%	2,549,091	-3.214%
2025-01-15	2.840	2.9700	2.6545	2.860	+5.535%	4,609,200	-5.245%
2025-01-14	2.850	2.8600	2.6626	2.710	-4.912%	3,973,907	0.000%
2025-01-13	2.800	2.8600	2.7000	2.850	-0.175%	3,488,887	-4.912%
2025-01-10	3.080	3.0900	2.8100	2.855	-11.335%	8,321,583	-5.079%
2025-01-08	4.090	4.2200	3.1000	3.220	+4.886%	59,352,778	-15.839%
2025-01-07	3.390	3.5500	3.0600	3.070	-8.902%	2,085,692	-11.726%
2025-01-06	3.310	3.6400	3.2400	3.370	+3.374%	2,977,616	-19.585%
2025-01-03	2.720	3.2900	2.7200	3.260	+20.295%	3,297,970	-16.871%
2025-01-02	2.700	2.9400	2.6250	2.710	+3.435%	2,098,373	0.000%
2024-12-31	2.680	2.6900	2.5450	2.620	-1.132%	2,374,138	+3.435%
2024-12-30	2.720	2.7700	2.6200	2.650	-4.332%	2,257,441	+2.264%
2024-12-27	2.960	3.0200	2.7200	2.770	-7.047%	2,379,360	-2.166%
2024-12-26	3.010	3.0900	2.9150	2.980	-0.997%	1,614,024	-9.060%
2024-12-24	2.920	3.0300	2.8750	3.010	+2.730%	1,153,875	-9.967%
2024-12-23	3.000	3.0000	2.8650	2.930	-2.007%	1,436,940	-7.509%
2024-12-20	2.880	3.0850	2.8600	2.990	+2.397%	2,433,453	-9.365%
2024-12-19	3.130	3.1500	2.7925	2.920	-3.947%	2,628,106	-7.192%
2024-12-18	3.350	3.4800	2.9050	3.040	-8.709%	3,397,868	-10.855%
2024-12-17	3.750	3.8590	3.3200	3.330	-13.055%	2,323,501	-18.619%
2024-12-16	3.650	4.1100	3.5300	3.830	+3.654%	2,437,938	-29.243%
2024-12-13	3.730	3.7600	3.5100	3.695	+0.408%	2,420,930	-26.658%
2024-12-12	4.500	4.5100	3.4600	3.680	-15.982%	6,582,366	-26.359%
2024-12-11	4.290	4.5600	3.9409	4.380	+8.955%	4,943,207	-38.128%
2024-12-10	3.520	4.1000	3.4400	4.020	+25.234%	5,397,685	-32.587%
2024-12-09	3.250	3.4700	3.1900	3.210	+3.215%	1,889,370	-15.576%
2024-12-06	2.950	3.2600	2.9500	3.110	+6.507%	3,193,122	-12.862%
2024-12-05	3.100	3.1200	2.9100	2.920	-5.502%	1,605,529	-7.192%
2024-12-04	3.110	3.1800	3.0100	3.090	+3.344%	1,399,812	-12.298%
2024-12-03	3.150	3.1600	2.9400	2.990	-5.079%	1,415,734	-9.365%
2024-12-02	3.090	3.2300	3.0650	3.150	+3.279%	1,557,151	-13.968%
2024-11-29	2.970	3.0800	2.9000	3.050	+3.741%	484,028	-11.148%
2024-11-27	2.810	3.0200	2.8000	2.940	+6.909%	876,730	-7.823%
2024-11-26	2.820	2.8400	2.7400	2.750	-2.827%	1,029,063	-1.455%
2024-11-25	2.760	2.9800	2.7150	2.830	+10.547%	1,704,556	-4.240%
2024-11-22	2.580	2.6400	2.5200	2.560	+0.392%	1,089,102	+5.859%
2024-11-21	2.660	2.6950	2.5200	2.550	-4.851%	1,672,608	+6.275%
2024-11-20	2.690	2.7200	2.5500	2.680	-1.471%	1,059,977	+1.119%
2024-11-19	2.770	2.7700	2.4500	2.720	-1.805%	1,594,809	-0.368%
2024-11-18	2.900	2.9385	2.7600	2.770	-2.465%	960,292	-2.166%
2024-11-15	3.020	3.0299	2.7100	2.840	-5.804%	2,439,578	-4.577%
2024-11-14	3.200	3.2000	2.9500	3.015	-3.981%	3,287,445	-10.116%
2024-11-13	3.730	3.8200	3.1300	3.140	-13.736%	1,961,486	-13.694%
2024-11-12	4.100	4.1000	3.6150	3.640	-14.953%	2,213,335	-25.549%
2024-11-11	4.200	4.4650	4.1300	4.280	+5.160%	1,963,543	-36.682%
2024-11-08	4.020	4.0950	3.9200	4.070	+0.993%	829,692	-33.415%
2024-11-07	4.140	4.2200	4.0100	4.030	-2.657%	930,144	-32.754%
2024-11-06	4.100	4.2300	3.9700	4.140	+2.222%	1,965,116	-34.541%
2024-11-05	4.000	4.0600	3.8550	4.050	+1.250%	696,849	-33.086%
2024-11-04	3.880	4.0300	3.8200	4.000	+2.041%	697,192	-32.250%
2024-11-01	3.880	3.9500	3.7200	3.920	+2.083%	1,051,472	-30.867%
2024-10-31	4.100	4.1000	3.8300	3.840	-7.246%	1,357,075	-29.427%
2024-10-30	4.200	4.2650	4.1050	4.140	-0.719%	1,526,745	-34.541%
2024-10-29	4.330	4.3500	4.1350	4.170	-2.797%	1,094,294	-35.012%
2024-10-28	4.060	4.4000	4.0600	4.290	+5.405%	1,726,616	-36.830%
2024-10-25	4.150	4.2400	4.0550	4.070	-0.973%	643,140	-33.415%
2024-10-24	4.170	4.2300	4.0200	4.110	0.000%	736,233	-34.063%
2024-10-23	4.090	4.1250	3.9800	4.110	-0.725%	608,362	-34.063%
2024-10-22	4.020	4.1600	3.9800	4.140	+2.475%	456,902	-34.541%
2024-10-21	4.190	4.2000	3.9700	4.040	-4.038%	720,321	-32.921%
2024-10-18	4.110	4.2100	4.0550	4.210	+4.726%	473,869	-35.629%
2024-10-17	4.130	4.1400	4.0100	4.020	-2.663%	482,379	-32.587%
2024-10-16	4.000	4.2400	3.9900	4.130	+3.769%	737,575	-34.383%
2024-10-15	4.050	4.0700	3.8700	3.980	-2.927%	609,805	-31.910%
2024-10-14	4.050	4.1350	3.9500	4.100	+0.737%	569,987	-33.902%
2024-10-11	3.780	4.0900	3.7500	4.070	+7.388%	1,174,919	-33.415%
2024-10-10	3.810	3.8100	3.6850	3.790	-0.525%	557,641	-28.496%
2024-10-09	3.940	4.0000	3.7700	3.810	-3.299%	712,815	-28.871%
2024-10-08	3.940	4.0300	3.8500	3.940	+0.510%	548,500	-31.218%
2024-10-07	3.900	3.9490	3.7900	3.920	+1.031%	452,467	-30.867%
2024-10-04	3.900	4.0100	3.8500	3.880	+1.837%	831,768	-30.155%
2024-10-03	3.740	3.9050	3.7300	3.810	+0.263%	567,240	-28.871%
2024-10-02	3.750	3.8050	3.6200	3.800	+4.972%	881,747	-28.684%
2024-10-01	3.820	3.8500	3.5300	3.620	-5.236%	1,050,008	-25.138%
2024-09-30	3.940	4.0150	3.7500	3.820	-3.778%	523,275	-29.058%
2024-09-27	4.130	4.1700	3.9300	3.970	-3.406%	540,623	-31.738%
2024-09-26	3.940	4.1300	3.8600	4.110	+5.928%	802,651	-34.063%
2024-09-25	3.950	3.9900	3.8300	3.880	-2.020%	729,750	-30.155%
2024-09-24	4.060	4.0600	3.8709	3.960	-1.737%	597,463	-31.566%
2024-09-23	4.320	4.3600	3.9800	4.030	-6.713%	851,567	-32.754%
2024-09-20	4.310	4.4400	4.0600	4.320	+0.232%	1,624,427	-37.269%
2024-09-19	4.100	4.3200	4.0399	4.310	+8.291%	1,231,260	-37.123%
2024-09-18	3.930	4.1900	3.8950	3.980	+0.759%	765,477	-31.910%
2024-09-17	3.900	4.0100	3.8500	3.950	+2.597%	678,671	-31.392%
2024-09-16	3.910	3.9100	3.7400	3.850	-1.282%	765,327	-29.610%
2024-09-13	3.760	3.9250	3.7600	3.900	+5.691%	586,548	-30.513%
2024-09-12	3.670	3.7800	3.5900	3.690	+1.096%	528,613	-26.558%
2024-09-11	3.630	3.6950	3.5800	3.650	-0.545%	919,633	-25.753%
2024-09-10	3.490	3.6700	3.3600	3.670	+4.857%	2,192,542	-26.158%
2024-09-09	4.000	4.1000	3.4900	3.500	-12.935%	1,994,452	-22.571%
2024-09-06	4.130	4.2100	3.8900	4.020	-2.663%	687,919	-32.587%
2024-09-05	4.120	4.2250	4.0100	4.130	+1.975%	784,414	-34.383%
2024-09-04	3.910	4.1400	3.8201	4.050	+1.504%	688,631	-33.086%
2024-09-03	4.370	4.4500	3.9500	3.990	-9.318%	1,039,903	-32.080%
2024-08-30	4.360	4.4200	4.2700	4.400	+2.326%	672,028	-38.409%
2024-08-29	4.470	4.5750	4.2850	4.300	-2.050%	889,338	-36.977%
2024-08-28	4.450	4.4900	4.1900	4.390	-2.227%	899,130	-38.269%
2024-08-27	4.450	4.5100	4.2600	4.490	0.000%	670,705	-39.644%
2024-08-26	4.490	4.6000	4.4200	4.490	0.000%	659,588	-39.644%
2024-08-23	4.300	4.5000	4.2300	4.490	+6.147%	736,737	-39.644%
2024-08-22	4.400	4.4900	4.2100	4.230	-2.759%	768,266	-35.934%
2024-08-21	4.260	4.3700	4.1360	4.350	+2.837%	739,486	-37.701%
2024-08-20	4.180	4.3000	4.0600	4.230	+1.439%	847,807	-35.934%
2024-08-19	4.090	4.2400	3.9800	4.170	+3.990%	1,134,377	-35.012%
2024-08-16	4.200	4.4200	3.9350	4.010	-3.140%	1,322,510	-32.419%
2024-08-15	3.740	4.3450	3.7400	4.140	+10.992%	2,114,986	-34.541%
2024-08-14	3.970	3.9700	3.6750	3.730	-3.866%	1,165,023	-27.346%
2024-08-13	3.670	3.9400	3.5500	3.880	+6.011%	957,279	-30.155%
2024-08-12	3.730	3.7800	3.5600	3.660	-0.813%	666,336	-25.956%
2024-08-09	3.760	3.7999	3.6450	3.690	-2.122%	772,388	-26.558%
2024-08-08	3.710	3.8300	3.6600	3.770	+3.571%	682,495	-28.117%
2024-08-07	3.870	3.9200	3.5900	3.640	-2.674%	1,005,874	-25.549%
2024-08-06	3.600	3.9000	3.4400	3.740	+4.469%	733,895	-27.540%
2024-08-05	3.460	3.6250	3.3400	3.580	-8.440%	1,347,401	-24.302%
2024-08-02	3.750	3.9100	3.6100	3.910	-3.218%	1,380,426	-30.691%
2024-08-01	4.400	4.4700	4.0100	4.040	-8.182%	813,879	-32.921%
2024-07-31	4.310	4.6000	4.2100	4.400	+4.019%	802,590	-38.409%
2024-07-30	4.460	4.5900	4.1750	4.230	-5.157%	634,947	-35.934%
2024-07-29	4.550	4.7000	4.3000	4.460	-0.446%	848,700	-39.238%
2024-07-26	4.500	4.5400	4.3800	4.480	+2.283%	728,276	-39.509%
2024-07-25	4.220	4.5000	4.1500	4.380	+3.791%	732,424	-38.128%
2024-07-24	4.390	4.4900	4.2200	4.220	-5.169%	950,654	-35.782%
2024-07-23	4.050	4.5400	4.0400	4.450	+8.537%	1,056,091	-39.101%
2024-07-22	4.000	4.1100	3.7600	4.100	+3.275%	1,069,688	-33.902%
2024-07-19	4.150	4.2000	3.9400	3.970	-3.406%	1,490,349	-31.738%
2024-07-18	4.400	4.5050	4.0050	4.110	-6.164%	2,245,560	-34.063%
2024-07-17	4.260	4.5000	4.1800	4.380	+0.690%	2,131,258	-38.128%
2024-07-16	4.055	4.5500	4.0350	4.350	+10.127%	2,528,521	-37.701%
2024-07-15	4.200	4.2000	3.8500	3.950	-1.985%	1,546,872	-31.392%
2024-07-12	4.100	4.3400	3.9100	4.030	0.000%	2,687,653	-32.754%
2024-07-11	3.690	4.0400	3.5700	4.030	+11.634%	2,426,267	-32.754%
2024-07-10	3.750	3.8100	3.5100	3.610	-0.824%	1,437,674	-24.931%
2024-07-09	3.330	3.6800	3.2622	3.640	+10.303%	2,168,830	-25.549%
2024-07-08	3.350	3.7000	3.2300	3.300	+4.101%	2,523,958	-17.879%
2024-07-05	3.270	3.3800	3.0850	3.170	-0.314%	1,106,961	-14.511%
2024-07-03	3.390	3.5499	3.1300	3.180	+7.071%	1,334,721	-14.780%
2024-07-02	2.970	3.0300	2.9150	2.970	-1.329%	839,812	-8.754%
2024-07-01	3.080	3.1250	2.9300	3.010	-2.273%	1,133,524	-9.967%
2024-06-28	3.040	3.1700	2.9600	3.080	+0.984%	12,334,385	-12.013%
2024-06-27	3.090	3.2000	2.9950	3.050	-0.651%	1,511,602	-11.148%
2024-06-26	2.920	3.1100	2.9000	3.070	+4.422%	1,313,933	-11.726%
2024-06-25	3.050	3.1500	2.9300	2.940	-3.289%	1,675,408	-7.823%
2024-06-24	3.030	3.1100	2.9700	3.040	+0.662%	2,158,109	-10.855%
2024-06-21	2.980	3.0200	2.8600	3.020	+3.425%	4,334,580	-10.265%
2024-06-20	3.500	3.5000	2.7950	2.920	-16.092%	3,968,840	-7.192%
2024-06-18	3.420	3.5900	3.3500	3.480	+2.053%	1,491,290	-22.126%
2024-06-17	3.990	4.0150	3.1900	3.410	-14.322%	3,283,971	-20.528%
2024-06-14	4.350	4.3700	3.9200	3.980	-8.924%	1,763,319	-31.910%
2024-06-13	4.980	5.2000	4.3400	4.370	-11.895%	2,706,780	-37.986%
2024-06-12	4.680	4.9800	4.6299	4.960	+9.978%	1,464,371	-45.363%
2024-06-11	4.500	4.5210	4.3700	4.510	-0.221%	831,494	-39.911%
2024-06-10	4.390	4.6000	4.3002	4.520	+3.196%	1,093,175	-40.044%
2024-06-07	4.280	4.3800	4.2100	4.380	+0.229%	593,644	-38.128%
2024-06-06	4.620	4.6500	4.2400	4.370	-5.411%	898,615	-37.986%
2024-06-05	4.380	4.6300	4.3000	4.620	+6.207%	898,920	-41.342%
2024-06-04	4.220	4.4000	4.2050	4.350	+2.353%	1,302,063	-37.701%
2024-06-03	4.270	4.4800	4.1600	4.250	+0.950%	1,172,507	-36.235%
2024-05-31	4.210	4.3900	4.1200	4.210	-0.941%	1,075,101	-35.629%
2024-05-30	4.230	4.4450	4.1500	4.250	+1.675%	1,200,018	-36.235%
2024-05-29	4.180	4.2200	4.0100	4.180	-2.108%	1,860,441	-35.167%
2024-05-28	4.290	4.4300	4.1950	4.270	+1.425%	1,757,859	-36.534%
2024-05-24	4.430	4.4350	4.1600	4.210	-3.218%	875,885	-35.629%
2024-05-23	4.650	4.7000	4.2300	4.350	-5.640%	1,227,589	-37.701%
2024-05-22	4.850	5.0400	4.5800	4.610	-3.758%	1,185,071	-41.215%
2024-05-21	4.700	4.9050	4.6400	4.790	+3.905%	1,265,606	-43.424%
2024-05-20	4.570	4.6701	4.4300	4.610	-0.108%	817,087	-41.215%
2024-05-17	4.750	4.7500	4.5800	4.615	-2.637%	546,587	-41.278%
2024-05-16	4.850	4.8650	4.6400	4.740	-1.762%	692,298	-42.827%
2024-05-15	4.960	5.0900	4.7001	4.825	-0.104%	597,579	-43.834%
2024-05-14	4.600	5.3500	4.4903	4.830	-4.545%	698,995	-43.892%
2024-05-13	4.930	5.2500	4.9100	5.060	+3.055%	876,825	-46.443%
2024-05-10	5.140	5.1900	4.8100	4.910	-4.475%	708,950	-44.807%
2024-05-09	4.980	5.1600	4.9400	5.140	+4.049%	496,508	-47.276%
2024-05-08	4.910	5.1000	4.8100	4.940	-1.200%	349,877	-45.142%
2024-05-07	5.240	5.2400	4.9500	5.000	-4.031%	803,377	-45.800%
2024-05-06	5.170	5.2650	5.0800	5.210	+2.559%	476,905	-47.985%
2024-05-03	5.230	5.4400	5.0550	5.080	+2.008%	536,637	-46.654%
2024-05-02	5.230	5.3100	4.9000	4.980	-4.046%	658,054	-45.582%
2024-05-01	4.860	5.3700	4.8050	5.190	+9.494%	1,040,327	-47.784%
2024-04-30	4.710	4.8200	4.6600	4.740	-0.837%	642,744	-42.827%
2024-04-29	4.670	4.8800	4.6300	4.780	+4.367%	679,902	-43.305%
2024-04-26	4.500	4.6800	4.4691	4.580	+2.806%	640,076	-40.830%
2024-04-25	4.510	4.5400	4.2700	4.455	-1.656%	804,561	-39.169%
2024-04-24	4.710	4.8900	4.4800	4.530	-3.822%	854,638	-40.177%
2024-04-23	4.450	5.0600	4.4400	4.710	+4.435%	1,238,612	-42.463%
2024-04-22	4.770	4.8800	4.4800	4.510	-5.451%	1,622,829	-39.911%
2024-04-19	4.950	5.0400	4.7000	4.770	-4.024%	1,209,426	-43.187%
2024-04-18	5.260	5.3800	4.9500	4.970	-6.049%	1,102,324	-45.473%
2024-04-17	5.400	5.5700	5.2500	5.290	-1.673%	1,155,447	-48.771%
2024-04-16	5.320	5.5000	5.2400	5.380	-0.921%	1,347,613	-49.628%
2024-04-15	5.820	5.8700	5.3400	5.430	-6.861%	1,417,333	-50.092%
2024-04-12	6.010	6.0200	5.6500	5.830	-4.191%	1,271,709	-53.516%
2024-04-11	6.120	6.2700	5.8600	6.085	+0.082%	1,152,983	-55.464%
2024-04-10	6.290	6.3800	5.8600	6.080	-7.669%	2,271,616	-55.428%
2024-04-09	5.610	6.7200	5.6100	6.585	+16.755%	3,301,623	-58.846%
2024-04-08	5.720	5.7600	5.4850	5.640	-1.742%	1,018,561	-51.950%
2024-04-05	5.530	5.7400	5.4400	5.740	+2.683%	952,406	-52.787%
2024-04-04	5.380	5.6300	5.2630	5.590	+5.273%	999,225	-51.521%
2024-04-03	5.100	5.3600	4.9100	5.310	+3.307%	962,251	-48.964%
2024-04-02	5.370	5.4050	5.1000	5.140	-8.378%	1,841,589	-47.276%
2024-04-01	5.730	5.7300	5.4386	5.610	-1.232%	945,318	-51.693%
2024-03-28	5.540	5.7600	5.5100	5.680	+2.527%	1,217,894	-52.289%
2024-03-27	5.270	5.6550	5.1450	5.540	+6.334%	1,449,813	-51.083%
2024-03-26	5.110	5.5600	5.1100	5.210	+2.964%	2,082,186	-47.985%
2024-03-25	4.950	5.0700	4.8950	5.060	+2.222%	1,226,016	-46.443%
2024-03-22	5.280	5.2800	4.8700	4.950	-6.250%	1,106,703	-45.253%
2024-03-21	5.240	5.5700	5.1600	5.280	+3.733%	1,561,989	-48.674%
2024-03-20	4.810	5.2000	4.7200	5.090	+5.821%	848,044	-46.758%
2024-03-19	4.640	4.9100	4.3900	4.810	+3.219%	1,133,518	-43.659%
2024-03-18	4.940	4.9400	4.5800	4.660	-4.898%	991,487	-41.845%
2024-03-15	4.780	5.0050	4.7600	4.900	+2.296%	1,140,859	-44.694%
2024-03-14	5.070	5.1968	4.6500	4.790	-1.844%	1,100,794	-43.424%
2024-03-13	4.900	5.1200	4.8400	4.880	-1.215%	1,033,399	-44.467%
2024-03-12	4.730	5.0300	4.6400	4.940	+5.106%	1,273,750	-45.142%
2024-03-11	4.960	5.2100	4.6300	4.700	-6.375%	1,378,189	-42.340%
2024-03-08	5.210	5.7500	4.9400	5.020	-2.144%	1,925,664	-46.016%
2024-03-07	5.380	5.5100	5.0300	5.130	-4.291%	1,459,852	-47.173%
2024-03-06	5.700	5.8500	5.3000	5.360	+1.901%	1,445,390	-49.440%
2024-03-05	5.690	5.7300	5.1500	5.260	-8.362%	1,822,052	-48.479%
2024-03-04	5.740	6.4000	5.3320	5.740	+5.128%	2,939,847	-52.787%
2024-03-01	5.150	5.5800	5.0000	5.460	+5.814%	3,199,507	-50.366%
2024-02-29	4.830	5.1700	4.6200	5.160	+10.021%	3,037,150	-47.481%
2024-02-28	4.500	4.9600	4.4000	4.690	-4.675%	7,782,788	-42.217%
2024-02-27	5.000	5.0700	4.8400	4.920	+0.408%	1,048,698	-44.919%
2024-02-26	4.650	4.9700	4.6500	4.900	+4.478%	631,090	-44.694%
2024-02-23	4.730	4.8500	4.5100	4.690	+0.214%	865,615	-42.217%
2024-02-22	5.030	5.2700	4.6500	4.680	-4.781%	1,202,934	-42.094%
2024-02-21	4.700	5.0000	4.6700	4.915	+2.183%	739,990	-44.863%
2024-02-20	5.300	5.3000	4.6400	4.810	-9.756%	2,080,680	-43.659%
2024-02-16	5.200	5.4050	4.9101	5.330	+3.495%	1,995,352	-49.156%
2024-02-15	4.900	5.2650	4.7200	5.150	+9.574%	1,879,958	-47.379%
2024-02-14	4.500	4.8500	4.4099	4.700	+7.798%	1,449,559	-42.340%
2024-02-13	4.190	4.3750	4.0000	4.360	-3.965%	1,447,163	-37.844%
2024-02-12	4.470	4.6500	4.3100	4.540	+5.581%	1,280,332	-40.308%
2024-02-09	4.150	4.5600	3.9600	4.300	+4.623%	2,913,952	-36.977%
2024-02-08	3.970	4.1400	3.8100	4.110	+3.526%	789,251	-34.063%
2024-02-07	4.350	4.3500	3.9006	3.970	-8.525%	975,028	-31.738%
2024-02-06	4.080	4.3900	4.0484	4.340	+8.772%	1,093,937	-37.558%
2024-02-05	4.310	4.3100	3.9700	3.990	-9.932%	1,077,904	-32.080%
2024-02-02	4.550	4.5500	4.0685	4.430	+0.682%	2,265,859	-38.826%
2024-02-01	4.020	4.5200	4.0200	4.400	+11.111%	1,654,142	-38.409%
2024-01-31	3.930	4.2650	3.9000	3.960	+2.724%	1,405,792	-31.566%
2024-01-30	3.980	4.2050	3.8300	3.855	-3.141%	2,776,107	-29.702%
2024-01-29	3.720	4.0100	3.5800	3.980	+7.278%	1,387,454	-31.910%
2024-01-26	3.650	3.8400	3.5300	3.710	+1.644%	1,051,793	-26.954%
2024-01-25	3.560	3.6600	3.3900	3.650	+3.693%	1,098,899	-25.753%
2024-01-24	3.730	3.7300	3.4900	3.520	-3.562%	692,192	-23.011%
2024-01-23	3.760	3.8000	3.5600	3.650	+0.968%	913,110	-25.753%
2024-01-22	3.430	3.7000	3.4000	3.615	+6.012%	773,425	-25.035%
2024-01-19	3.590	3.5900	3.0900	3.410	-5.801%	1,629,242	-20.528%
2024-01-18	3.660	3.7100	3.5200	3.620	-0.549%	957,028	-25.138%
2024-01-17	3.950	4.0200	3.5550	3.640	-9.677%	1,150,276	-25.549%
2024-01-16	3.940	4.0600	3.7650	4.030	+1.003%	1,821,828	-32.754%

.dark-mode .cTc8Vz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cTc8Vz{ color: #333333; background-color: white; border: 2px solid #333333; }ABSIAbsci Corporation Common Stockstock NASDAQ

ABSI
Absci Corporation Common Stock
stock NASDAQ