Absci Corporation (ABSI) NASDAQ
2.96
-0.12(-3.90%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.96
-0.12(-3.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 3.05 | 2.96 | 2.96 | 3.2 | 2.9 | 8.37M |
| March 19, 2026 | 2.8 | 3.08 | 3.08 | 3.14 | 2.79 | 3.77M |
| March 18, 2026 | 2.92 | 2.86 | 2.86 | 3.07 | 2.84 | 6.82M |
| March 17, 2026 | 2.61 | 3.03 | 3.03 | 3.06 | 2.56 | 10.24M |
| March 16, 2026 | 2.43 | 2.5 | 2.5 | 2.53 | 2.4 | 2.37M |
| March 13, 2026 | 2.32 | 2.39 | 2.39 | 2.43 | 2.31 | 2.49M |
| March 12, 2026 | 2.41 | 2.3 | 2.3 | 2.43 | 2.24 | 3.21M |
| March 11, 2026 | 2.5 | 2.45 | 2.45 | 2.52 | 2.4 | 2.11M |
| March 10, 2026 | 2.53 | 2.54 | 2.54 | 2.59 | 2.49 | 2.07M |
| March 09, 2026 | 2.31 | 2.51 | 2.51 | 2.53 | 2.27 | 5.37M |
| March 06, 2026 | 2.51 | 2.38 | 2.38 | 2.51 | 2.37 | 4.66M |
| March 05, 2026 | 2.61 | 2.59 | 2.59 | 2.72 | 2.52 | 3.27M |
| March 04, 2026 | 2.74 | 2.66 | 2.66 | 2.8 | 2.65 | 3.32M |
| March 03, 2026 | 2.63 | 2.57 | 2.57 | 2.73 | 2.56 | 2.7M |
| March 02, 2026 | 2.61 | 2.8 | 2.8 | 2.86 | 2.56 | 2.73M |
| February 27, 2026 | 2.73 | 2.74 | 2.74 | 2.78 | 2.67 | 2.02M |
| February 26, 2026 | 2.74 | 2.81 | 2.81 | 2.81 | 2.66 | 1.53M |
| February 25, 2026 | 2.74 | 2.74 | 2.74 | 2.83 | 2.72 | 1.82M |
| February 24, 2026 | 2.63 | 2.71 | 2.71 | 2.77 | 2.6 | 2.13M |
| February 23, 2026 | 2.6 | 2.65 | 2.65 | 2.76 | 2.58 | 2.32M |
| February 20, 2026 | 2.74 | 2.65 | 0 | 2.76 | 2.59 | 2.49M |
| February 19, 2026 | 2.67 | 2.78 | 0 | 2.79 | 2.63 | 1.89M |
| February 18, 2026 | 2.67 | 2.7 | 0 | 2.75 | 2.56 | 2.6M |
| February 17, 2026 | 2.54 | 2.66 | 0 | 2.69 | 2.47 | 4.43M |
| February 13, 2026 | 2.46 | 2.55 | 0 | 2.65 | 2.45 | 2.59M |
| February 12, 2026 | 2.62 | 2.42 | 0 | 2.62 | 2.4 | 2.87M |
| February 11, 2026 | 2.67 | 2.6 | 0 | 2.67 | 2.53 | 2.2M |
| February 10, 2026 | 2.76 | 2.64 | 0 | 2.8 | 2.63 | 1.91M |
| February 09, 2026 | 2.71 | 2.76 | 0 | 2.83 | 2.61 | 2.65M |
| February 06, 2026 | 2.62 | 2.7 | 0 | 2.73 | 2.53 | 3.75M |
| February 05, 2026 | 2.83 | 2.53 | 0 | 2.86 | 2.47 | 6.66M |
| February 04, 2026 | 3.08 | 2.91 | 0 | 3.12 | 2.81 | 4.39M |
| February 03, 2026 | 3.06 | 3.09 | 0 | 3.18 | 2.96 | 3.2M |
| February 02, 2026 | 2.9 | 3.02 | 0 | 3.09 | 2.9 | 2.5M |
| January 30, 2026 | 2.96 | 2.99 | 0 | 3.06 | 2.88 | 3.28M |
| January 29, 2026 | 2.93 | 3.03 | 0 | 3.11 | 2.88 | 3.73M |
| January 28, 2026 | 3.04 | 2.94 | 0 | 3.04 | 2.9 | 2.76M |
| January 27, 2026 | 2.9 | 2.98 | 0 | 2.99 | 2.87 | 2.22M |
| January 26, 2026 | 2.92 | 2.89 | 0 | 2.95 | 2.87 | 2.67M |
| January 23, 2026 | 3.14 | 2.91 | 0 | 3.14 | 2.9 | 3.64M |
| January 22, 2026 | 3.05 | 3.16 | 0 | 3.2 | 3.02 | 3.07M |
| January 21, 2026 | 2.92 | 3.02 | 0 | 3.03 | 2.88 | 2.93M |
| January 20, 2026 | 2.93 | 2.9 | 0 | 3 | 2.85 | 4.91M |
| January 16, 2026 | 3.1 | 3.02 | 0 | 3.15 | 3.01 | 2.73M |
| January 15, 2026 | 3.34 | 3.05 | 0 | 3.39 | 3.05 | 4.48M |
| January 14, 2026 | 3.3 | 3.35 | 0 | 3.45 | 3.3 | 2.59M |
| January 13, 2026 | 3.45 | 3.31 | 0 | 3.47 | 3.24 | 3.21M |
| January 12, 2026 | 3.37 | 3.4 | 0 | 3.47 | 3.23 | 3.6M |
| January 09, 2026 | 3.51 | 3.34 | 0 | 3.51 | 3.25 | 7.61M |
| January 08, 2026 | 3.85 | 3.44 | 0 | 3.85 | 3.42 | 7.41M |
| January 07, 2026 | 3.95 | 4.02 | 0 | 4.16 | 3.94 | 4.37M |
| January 06, 2026 | 3.75 | 3.9 | 0 | 3.9 | 3.66 | 2.91M |
| January 05, 2026 | 3.65 | 3.74 | 0 | 3.83 | 3.61 | 3.54M |
| January 02, 2026 | 3.55 | 3.61 | 0 | 3.81 | 3.49 | 3.61M |
| December 31, 2025 | 3.46 | 3.49 | 0 | 3.54 | 3.42 | 1.99M |
| December 30, 2025 | 3.46 | 3.49 | 0 | 3.5 | 3.4 | 2.13M |
| December 29, 2025 | 3.5 | 3.45 | 0 | 3.57 | 3.44 | 1.79M |
| December 26, 2025 | 3.56 | 3.57 | 0 | 3.6 | 3.46 | 1.83M |
| December 24, 2025 | 3.55 | 3.56 | 0 | 3.6 | 3.51 | 1.01M |
| December 23, 2025 | 3.6 | 3.52 | 0 | 3.62 | 3.45 | 2.15M |