Absci Corporation - Common Stock (ABSI)

5.9500
+0.3400 (6.06%)
NASDAQ · Last Trade: May 6th, 7:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Absci Corporation - Common Stock (ABSI)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20265.635.755.325.615,696,3575.61
5/04/20264.885.674.885.626,747,2575.62
5/01/20264.955.004.754.922,860,9134.92
4/30/20264.765.204.674.975,585,5194.97
4/29/20264.824.924.664.714,040,0434.71
4/28/20264.685.044.554.867,381,3014.86
4/27/20263.894.873.894.8511,463,8674.85
4/24/20263.974.023.853.944,391,4753.94
4/23/20263.654.003.633.974,050,4883.97
4/22/20264.004.153.633.685,639,1043.68
4/21/20263.934.103.773.906,080,5663.90
4/20/20263.463.983.433.955,772,2053.95
4/17/20263.333.733.333.586,448,5623.58
4/16/20263.213.363.113.233,230,1353.23
4/15/20263.163.193.083.172,818,1753.17
4/14/20263.053.173.053.153,220,7043.15
4/13/20262.933.122.923.052,600,2453.05
4/10/20262.963.042.862.983,854,0872.98
4/09/20262.973.072.922.953,406,0842.95
4/08/20263.063.112.922.993,205,7312.99
4/07/20262.932.982.802.923,797,0742.92
4/06/20263.083.212.962.964,514,4482.96
4/02/20263.023.292.963.064,676,2813.06
4/01/20263.033.203.033.153,232,8383.15
3/31/20262.813.072.813.003,795,7233.00
3/30/20262.752.812.712.763,563,3382.76
3/27/20262.842.962.732.784,207,3322.78
3/26/20262.863.002.842.883,648,3542.88
3/25/20262.903.112.802.927,136,5472.92
3/24/20262.903.092.863.014,631,6543.01
3/23/20263.003.042.852.933,862,2552.93
3/20/20263.053.202.902.968,377,5062.96
3/19/20262.803.142.793.083,808,9773.08
3/18/20262.923.072.832.866,833,5122.86
3/17/20262.613.062.563.0310,319,9193.03
3/16/20262.432.532.402.502,423,2772.50
3/13/20262.322.432.312.392,502,1362.39
3/12/20262.412.432.242.303,219,5902.30
3/11/20262.502.522.402.452,124,7042.45
3/10/20262.532.582.492.542,085,5392.54
3/09/20262.312.532.272.515,382,1142.51
3/06/20262.512.512.372.384,663,3432.38
3/05/20262.612.712.522.593,259,9082.59
3/04/20262.742.802.652.663,334,9812.66
3/03/20262.632.732.562.572,854,2382.57
3/02/20262.612.862.562.802,730,6552.80
2/27/20262.732.782.672.742,024,6172.74
2/26/20262.742.812.662.811,527,6152.81
2/25/20262.742.832.712.741,817,9812.74
2/24/20262.632.772.602.712,129,9842.71
2/23/20262.602.762.582.652,315,0292.65
2/20/20262.742.762.582.652,492,1052.65
2/19/20262.672.792.632.781,883,3732.78
2/18/20262.672.752.562.702,588,7762.70
2/17/20262.542.692.472.664,423,5802.66
2/13/20262.462.652.452.552,587,9902.55
2/12/20262.622.622.402.422,862,5892.42
2/11/20262.672.672.532.602,195,2262.60
2/10/20262.762.792.632.641,903,3042.64
2/09/20262.712.832.602.762,631,8682.76