Skip to main content
Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
3.120
+0.150 (5.05%)
At close: Aug 13, 2025, 4:00 PM
3.000
-0.120 (-3.85%)
Pre-market: Aug 14, 2025, 9:23 AM EDT

Absci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.843.402.803.123.125.05%13,483,740
Aug 12, 20252.903.012.862.972.974.21%5,208,974
Aug 11, 20252.903.002.822.852.850.35%3,871,139
Aug 8, 20252.932.972.832.842.84-2.74%3,249,611
Aug 7, 20252.983.042.892.922.920.34%3,900,080
Aug 6, 20252.932.962.832.912.91-1.36%3,747,971
Aug 5, 20253.003.012.902.952.95-1.34%3,430,886
Aug 4, 20252.943.012.852.992.993.10%3,273,925
Aug 1, 20252.752.922.742.902.902.47%4,923,905
Jul 31, 20252.923.002.812.832.83-3.08%4,883,026
Jul 30, 20252.983.172.882.922.92-1.02%8,852,758
Jul 29, 20253.143.202.872.952.95-0.67%10,266,480
Jul 28, 20253.043.092.902.972.972.77%9,306,857
Jul 25, 20252.932.962.592.892.89-17.66%23,754,502
Jul 24, 20253.503.593.413.513.51-0.28%3,052,305
Jul 23, 20253.673.743.433.523.52-3.03%4,194,986
Jul 22, 20253.503.643.393.633.633.42%5,784,880
Jul 21, 20253.213.763.213.513.5112.50%10,851,757
Jul 18, 20252.903.232.903.123.128.33%8,762,232
Jul 17, 20252.722.892.722.882.885.11%9,727,203
Jul 16, 20252.632.752.582.742.746.61%4,537,548
Jul 15, 20252.662.682.552.572.57-3.38%3,392,625
Jul 14, 20252.652.712.622.662.66-0.37%3,195,563
Jul 11, 20252.712.722.632.672.67-2.20%2,928,151
Jul 10, 20252.852.852.722.732.73-3.53%2,957,339
Jul 9, 20252.682.922.662.832.837.20%6,197,044
Jul 8, 20252.612.762.612.642.642.33%4,274,442
Jul 7, 20252.742.742.542.582.58-6.86%3,869,923
Jul 3, 20252.782.822.722.772.772.97%2,711,520
Jul 2, 20252.592.722.542.692.693.86%3,226,696
Jul 1, 20252.562.702.492.592.590.78%4,070,121
Jun 30, 20252.682.682.562.572.57-1.91%4,245,167
Jun 27, 20252.732.752.612.622.62-3.32%7,396,809
Jun 26, 20252.782.792.652.712.71-1.81%4,781,063
Jun 25, 20252.842.862.672.762.76-1.78%4,193,595
Jun 24, 20252.802.832.732.812.811.81%3,786,081
Jun 23, 20252.752.782.642.762.76-1.08%4,670,583
Jun 20, 20252.993.032.762.792.791.45%9,796,377
Jun 18, 20252.712.892.652.752.751.48%3,969,655
Jun 17, 20252.812.872.702.712.71-3.90%3,140,960
Jun 16, 20252.832.872.752.822.821.44%1,983,833
Jun 13, 20252.772.832.712.782.78-2.11%2,238,447
Jun 12, 20252.983.042.832.842.84-5.65%2,763,527
Jun 11, 20253.073.122.933.013.01-0.66%2,589,659
Jun 10, 20252.983.282.973.033.032.02%4,162,136
Jun 9, 20253.073.102.932.972.97-1.98%2,188,744
Jun 6, 20252.873.072.863.033.036.69%3,230,878
Jun 5, 20252.872.942.782.842.84-0.35%2,751,490
Jun 4, 20252.782.952.772.852.852.52%2,681,353
Jun 3, 20252.732.802.682.782.781.83%1,561,949