Absci Corporation (ABSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.5000 | 4.6800 | 4.4690 | 4.5800 | 4.5800 | 640,100 |
| Apr 25, 2024 | 4.5100 | 4.5400 | 4.2700 | 4.4550 | 4.4550 | 807,100 |
| Apr 24, 2024 | 4.7100 | 4.8900 | 4.4800 | 4.5300 | 4.5300 | 854,500 |
| Apr 23, 2024 | 4.4500 | 5.0600 | 4.4400 | 4.7100 | 4.7100 | 1,238,700 |
| Apr 22, 2024 | 4.7700 | 4.8800 | 4.4800 | 4.5100 | 4.5100 | 1,622,800 |
| Apr 19, 2024 | 4.9500 | 5.0400 | 4.7000 | 4.7700 | 4.7700 | 1,258,000 |
| Apr 18, 2024 | 5.2600 | 5.3800 | 4.9500 | 4.9700 | 4.9700 | 1,102,300 |
| Apr 17, 2024 | 5.4000 | 5.5700 | 5.2500 | 5.2900 | 5.2900 | 1,155,400 |
| Apr 16, 2024 | 5.3200 | 5.5000 | 5.2400 | 5.3800 | 5.3800 | 1,347,600 |
| Apr 15, 2024 | 5.8200 | 5.8700 | 5.3400 | 5.4300 | 5.4300 | 1,417,200 |
| Apr 12, 2024 | 6.0100 | 6.0200 | 5.6500 | 5.8300 | 5.8300 | 1,271,600 |
| Apr 11, 2024 | 6.1200 | 6.2700 | 5.8600 | 6.0850 | 6.0850 | 1,153,000 |
| Apr 10, 2024 | 6.2900 | 6.3800 | 5.8600 | 6.0800 | 6.0800 | 2,271,400 |
| Apr 09, 2024 | 5.6100 | 6.7200 | 5.6100 | 6.5850 | 6.5850 | 3,301,600 |
| Apr 08, 2024 | 5.7200 | 5.7600 | 5.4850 | 5.6400 | 5.6400 | 1,018,600 |
| Apr 05, 2024 | 5.5300 | 5.7400 | 5.4400 | 5.7400 | 5.7400 | 952,100 |
| Apr 04, 2024 | 5.3800 | 5.6300 | 5.2630 | 5.5900 | 5.5900 | 999,000 |
| Apr 03, 2024 | 5.1000 | 5.3600 | 4.9100 | 5.3100 | 5.3100 | 962,300 |
| Apr 02, 2024 | 5.3700 | 5.4050 | 5.1000 | 5.1400 | 5.1400 | 1,841,500 |
| Apr 01, 2024 | 5.7300 | 5.7300 | 5.4390 | 5.6100 | 5.6100 | 945,300 |
| Mar 28, 2024 | 5.5400 | 5.7600 | 5.5100 | 5.6800 | 5.6800 | 1,217,900 |
| Mar 27, 2024 | 5.2700 | 5.6550 | 5.1450 | 5.5400 | 5.5400 | 1,449,800 |
| Mar 26, 2024 | 5.1100 | 5.5600 | 5.1100 | 5.2100 | 5.2100 | 2,082,200 |
| Mar 25, 2024 | 4.9500 | 5.0700 | 4.8950 | 5.0600 | 5.0600 | 1,226,000 |
| Mar 22, 2024 | 5.2800 | 5.2800 | 4.8700 | 4.9500 | 4.9500 | 1,106,400 |
| Mar 21, 2024 | 5.2400 | 5.5700 | 5.1600 | 5.2800 | 5.2800 | 1,561,800 |
| Mar 20, 2024 | 4.8100 | 5.2000 | 4.7200 | 5.0900 | 5.0900 | 848,000 |
| Mar 19, 2024 | 4.6400 | 4.9100 | 4.3900 | 4.8100 | 4.8100 | 1,133,400 |
| Mar 18, 2024 | 4.9400 | 4.9400 | 4.5800 | 4.6600 | 4.6600 | 991,500 |
| Mar 15, 2024 | 4.7800 | 5.0050 | 4.7600 | 4.9000 | 4.9000 | 1,140,800 |
| Mar 14, 2024 | 5.0700 | 5.1970 | 4.6500 | 4.7900 | 4.7900 | 1,100,800 |
| Mar 13, 2024 | 4.9000 | 5.1200 | 4.8400 | 4.8800 | 4.8800 | 1,033,400 |
| Mar 12, 2024 | 4.7300 | 5.0300 | 4.6400 | 4.9400 | 4.9400 | 1,273,700 |
| Mar 11, 2024 | 4.9600 | 5.2100 | 4.6300 | 4.7000 | 4.7000 | 1,378,100 |
| Mar 08, 2024 | 5.2100 | 5.7500 | 4.9400 | 5.0200 | 5.0200 | 1,925,500 |
| Mar 07, 2024 | 5.3800 | 5.5100 | 5.0300 | 5.1300 | 5.1300 | 1,458,500 |
| Mar 06, 2024 | 5.7000 | 5.8500 | 5.3000 | 5.3600 | 5.3600 | 1,445,400 |
| Mar 05, 2024 | 5.6900 | 5.7300 | 5.1500 | 5.2600 | 5.2600 | 1,822,100 |
| Mar 04, 2024 | 5.7400 | 6.4000 | 5.3320 | 5.7400 | 5.7400 | 2,939,800 |
| Mar 01, 2024 | 5.1500 | 5.5800 | 5.0000 | 5.4600 | 5.4600 | 3,199,400 |
| Feb 29, 2024 | 4.8300 | 5.1700 | 4.6200 | 5.1600 | 5.1600 | 3,037,200 |
| Feb 28, 2024 | 4.5000 | 4.9600 | 4.4000 | 4.6900 | 4.6900 | 7,782,800 |
| Feb 27, 2024 | 5.0000 | 5.0700 | 4.8400 | 4.9200 | 4.9200 | 1,048,500 |
| Feb 26, 2024 | 4.6500 | 4.9700 | 4.6500 | 4.9000 | 4.9000 | 631,100 |
| Feb 23, 2024 | 4.7300 | 4.8500 | 4.5100 | 4.6900 | 4.6900 | 865,600 |
| Feb 22, 2024 | 5.0300 | 5.2700 | 4.6500 | 4.6800 | 4.6800 | 1,202,900 |
| Feb 21, 2024 | 4.7000 | 5.0000 | 4.6700 | 4.9150 | 4.9150 | 740,000 |
| Feb 20, 2024 | 5.3000 | 5.3000 | 4.6400 | 4.8100 | 4.8100 | 2,080,700 |
| Feb 16, 2024 | 5.2000 | 5.4050 | 4.9100 | 5.3300 | 5.3300 | 1,992,600 |
| Feb 15, 2024 | 4.9000 | 5.2650 | 4.7200 | 5.1500 | 5.1500 | 1,880,000 |
| Feb 14, 2024 | 4.5000 | 4.8500 | 4.4100 | 4.7000 | 4.7000 | 1,449,600 |
| Feb 13, 2024 | 4.1900 | 4.3750 | 4.0000 | 4.3600 | 4.3600 | 1,447,100 |
| Feb 12, 2024 | 4.4700 | 4.6500 | 4.3100 | 4.5400 | 4.5400 | 1,280,300 |
| Feb 09, 2024 | 4.1500 | 4.5600 | 3.9600 | 4.3000 | 4.3000 | 2,914,000 |
| Feb 08, 2024 | 3.9700 | 4.1400 | 3.8100 | 4.1100 | 4.1100 | 789,200 |
| Feb 07, 2024 | 4.3500 | 4.3500 | 3.9010 | 3.9700 | 3.9700 | 975,000 |
| Feb 06, 2024 | 4.0800 | 4.3900 | 4.0480 | 4.3400 | 4.3400 | 1,093,900 |
| Feb 05, 2024 | 4.3100 | 4.3100 | 3.9700 | 3.9900 | 3.9900 | 1,077,800 |
| Feb 02, 2024 | 4.5500 | 4.5500 | 4.0690 | 4.4300 | 4.4300 | 2,265,000 |
| Feb 01, 2024 | 4.0200 | 4.5200 | 4.0200 | 4.4000 | 4.4000 | 1,654,100 |
| Jan 31, 2024 | 3.9300 | 4.2650 | 3.9000 | 3.9600 | 3.9600 | 1,405,800 |
| Jan 30, 2024 | 3.9800 | 4.2050 | 3.8300 | 3.8550 | 3.8550 | 2,776,100 |
| Jan 29, 2024 | 3.7200 | 4.0100 | 3.5800 | 3.9800 | 3.9800 | 1,387,500 |
| Jan 26, 2024 | 3.6500 | 3.8400 | 3.5300 | 3.7100 | 3.7100 | 1,051,800 |
| Jan 25, 2024 | 3.5600 | 3.6600 | 3.3900 | 3.6500 | 3.6500 | 1,098,900 |
| Jan 24, 2024 | 3.7300 | 3.7300 | 3.4900 | 3.5200 | 3.5200 | 692,200 |
| Jan 23, 2024 | 3.7600 | 3.8000 | 3.5600 | 3.6500 | 3.6500 | 913,100 |
| Jan 22, 2024 | 3.4300 | 3.7000 | 3.4000 | 3.6150 | 3.6150 | 773,400 |
| Jan 19, 2024 | 3.5900 | 3.5900 | 3.0900 | 3.4100 | 3.4100 | 1,628,800 |
| Jan 18, 2024 | 3.6600 | 3.7100 | 3.5200 | 3.6200 | 3.6200 | 957,000 |
| Jan 17, 2024 | 3.9500 | 4.0200 | 3.5550 | 3.6400 | 3.6400 | 1,150,300 |
| Jan 16, 2024 | 3.9400 | 4.0600 | 3.7650 | 4.0300 | 4.0300 | 1,821,700 |
| Jan 12, 2024 | 4.1300 | 4.3800 | 3.9400 | 3.9900 | 3.9900 | 1,064,900 |
| Jan 11, 2024 | 4.6000 | 4.6200 | 4.0200 | 4.1300 | 4.1300 | 1,769,700 |
| Jan 10, 2024 | 4.1800 | 4.5450 | 4.1400 | 4.4000 | 4.4000 | 1,657,800 |
| Jan 09, 2024 | 4.1800 | 4.2200 | 3.9500 | 4.1100 | 4.1100 | 1,422,400 |
| Jan 08, 2024 | 3.6200 | 4.1800 | 3.5200 | 4.1800 | 4.1800 | 1,501,500 |
| Jan 05, 2024 | 3.8900 | 3.8900 | 3.4500 | 3.6200 | 3.6200 | 1,276,300 |
| Jan 04, 2024 | 3.5500 | 3.9900 | 3.4800 | 3.7200 | 3.7200 | 1,455,900 |
| Jan 03, 2024 | 3.5600 | 3.8000 | 3.4600 | 3.5700 | 3.5700 | 1,344,300 |
| Jan 02, 2024 | 4.1100 | 4.3070 | 3.6010 | 3.6900 | 3.6900 | 2,049,800 |
| Dec 29, 2023 | 4.7800 | 4.8620 | 4.1300 | 4.2000 | 4.2000 | 1,883,400 |
| Dec 28, 2023 | 4.9000 | 5.4700 | 4.5500 | 4.6000 | 4.6000 | 3,017,700 |
| Dec 27, 2023 | 4.1700 | 5.2260 | 4.0500 | 4.7900 | 4.7900 | 3,308,700 |
| Dec 26, 2023 | 3.4400 | 4.5000 | 3.4400 | 4.0000 | 4.0000 | 3,527,200 |
| Dec 22, 2023 | 3.2900 | 3.5300 | 3.2500 | 3.3200 | 3.3200 | 801,100 |
| Dec 21, 2023 | 3.0000 | 3.4800 | 2.8400 | 3.2500 | 3.2500 | 1,041,600 |
| Dec 20, 2023 | 3.1100 | 3.6190 | 3.0100 | 3.0600 | 3.0600 | 2,023,200 |
| Dec 19, 2023 | 3.0100 | 3.1600 | 2.7800 | 3.1400 | 3.1400 | 1,204,700 |
| Dec 18, 2023 | 2.7300 | 3.0600 | 2.6200 | 3.0100 | 3.0100 | 1,185,700 |
| Dec 15, 2023 | 2.7600 | 2.9200 | 2.6100 | 2.7300 | 2.7300 | 1,583,900 |
| Dec 14, 2023 | 2.4500 | 2.8300 | 2.4500 | 2.7600 | 2.7600 | 1,344,800 |
| Dec 13, 2023 | 2.3400 | 2.4400 | 2.2890 | 2.4400 | 2.4400 | 557,600 |
| Dec 12, 2023 | 2.3400 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 462,000 |
| Dec 11, 2023 | 2.3400 | 2.3500 | 2.0200 | 2.3100 | 2.3100 | 1,019,200 |
| Dec 08, 2023 | 2.3400 | 2.4900 | 2.2200 | 2.3000 | 2.3000 | 931,800 |
| Dec 07, 2023 | 2.3200 | 2.4200 | 2.2500 | 2.3700 | 2.3700 | 688,700 |
| Dec 06, 2023 | 2.1800 | 2.4550 | 2.0510 | 2.2400 | 2.2400 | 1,237,000 |
| Dec 05, 2023 | 2.0700 | 2.1500 | 1.8500 | 2.1200 | 2.1200 | 1,450,000 |
| Dec 04, 2023 | 2.0700 | 2.4300 | 1.7400 | 1.9600 | 1.9600 | 3,600,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.