Absci Corporation (ABSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4.93 | 5.14 | 4.93 | 5.13 | 5.13 | 146,727 |
| May 10, 2024 | 5.14 | 5.19 | 4.81 | 4.91 | 4.91 | 708,800 |
| May 09, 2024 | 4.98 | 5.16 | 4.94 | 5.14 | 5.14 | 496,500 |
| May 08, 2024 | 4.91 | 5.10 | 4.81 | 4.94 | 4.94 | 349,700 |
| May 07, 2024 | 5.24 | 5.24 | 4.95 | 5.00 | 5.00 | 805,500 |
| May 06, 2024 | 5.17 | 5.26 | 5.08 | 5.21 | 5.21 | 476,800 |
| May 03, 2024 | 5.23 | 5.44 | 5.05 | 5.08 | 5.08 | 536,400 |
| May 02, 2024 | 5.23 | 5.31 | 4.90 | 4.98 | 4.98 | 660,700 |
| May 01, 2024 | 4.86 | 5.37 | 4.80 | 5.19 | 5.19 | 1,040,300 |
| Apr 30, 2024 | 4.71 | 4.82 | 4.66 | 4.74 | 4.74 | 642,700 |
| Apr 29, 2024 | 4.67 | 4.88 | 4.63 | 4.78 | 4.78 | 679,900 |
| Apr 26, 2024 | 4.50 | 4.68 | 4.47 | 4.58 | 4.58 | 640,100 |
| Apr 25, 2024 | 4.51 | 4.54 | 4.27 | 4.45 | 4.45 | 807,100 |
| Apr 24, 2024 | 4.71 | 4.89 | 4.48 | 4.53 | 4.53 | 854,500 |
| Apr 23, 2024 | 4.45 | 5.06 | 4.44 | 4.71 | 4.71 | 1,238,700 |
| Apr 22, 2024 | 4.77 | 4.88 | 4.48 | 4.51 | 4.51 | 1,622,800 |
| Apr 19, 2024 | 4.95 | 5.04 | 4.70 | 4.77 | 4.77 | 1,258,000 |
| Apr 18, 2024 | 5.26 | 5.38 | 4.95 | 4.97 | 4.97 | 1,102,300 |
| Apr 17, 2024 | 5.40 | 5.57 | 5.25 | 5.29 | 5.29 | 1,155,400 |
| Apr 16, 2024 | 5.32 | 5.50 | 5.24 | 5.38 | 5.38 | 1,347,600 |
| Apr 15, 2024 | 5.82 | 5.87 | 5.34 | 5.43 | 5.43 | 1,417,200 |
| Apr 12, 2024 | 6.01 | 6.02 | 5.65 | 5.83 | 5.83 | 1,271,600 |
| Apr 11, 2024 | 6.12 | 6.27 | 5.86 | 6.09 | 6.09 | 1,153,000 |
| Apr 10, 2024 | 6.29 | 6.38 | 5.86 | 6.08 | 6.08 | 2,271,400 |
| Apr 09, 2024 | 5.61 | 6.72 | 5.61 | 6.59 | 6.59 | 3,301,600 |
| Apr 08, 2024 | 5.72 | 5.76 | 5.49 | 5.64 | 5.64 | 1,018,600 |
| Apr 05, 2024 | 5.53 | 5.74 | 5.44 | 5.74 | 5.74 | 952,100 |
| Apr 04, 2024 | 5.38 | 5.63 | 5.26 | 5.59 | 5.59 | 999,000 |
| Apr 03, 2024 | 5.10 | 5.36 | 4.91 | 5.31 | 5.31 | 962,300 |
| Apr 02, 2024 | 5.37 | 5.41 | 5.10 | 5.14 | 5.14 | 1,841,500 |
| Apr 01, 2024 | 5.73 | 5.73 | 5.44 | 5.61 | 5.61 | 945,300 |
| Mar 28, 2024 | 5.54 | 5.76 | 5.51 | 5.68 | 5.68 | 1,217,900 |
| Mar 27, 2024 | 5.27 | 5.66 | 5.14 | 5.54 | 5.54 | 1,449,800 |
| Mar 26, 2024 | 5.11 | 5.56 | 5.11 | 5.21 | 5.21 | 2,082,200 |
| Mar 25, 2024 | 4.95 | 5.07 | 4.89 | 5.06 | 5.06 | 1,226,000 |
| Mar 22, 2024 | 5.28 | 5.28 | 4.87 | 4.95 | 4.95 | 1,106,400 |
| Mar 21, 2024 | 5.24 | 5.57 | 5.16 | 5.28 | 5.28 | 1,561,800 |
| Mar 20, 2024 | 4.81 | 5.20 | 4.72 | 5.09 | 5.09 | 848,000 |
| Mar 19, 2024 | 4.64 | 4.91 | 4.39 | 4.81 | 4.81 | 1,133,400 |
| Mar 18, 2024 | 4.94 | 4.94 | 4.58 | 4.66 | 4.66 | 991,500 |
| Mar 15, 2024 | 4.78 | 5.01 | 4.76 | 4.90 | 4.90 | 1,140,800 |
| Mar 14, 2024 | 5.07 | 5.20 | 4.65 | 4.79 | 4.79 | 1,100,800 |
| Mar 13, 2024 | 4.90 | 5.12 | 4.84 | 4.88 | 4.88 | 1,033,400 |
| Mar 12, 2024 | 4.73 | 5.03 | 4.64 | 4.94 | 4.94 | 1,273,700 |
| Mar 11, 2024 | 4.96 | 5.21 | 4.63 | 4.70 | 4.70 | 1,378,100 |
| Mar 08, 2024 | 5.21 | 5.75 | 4.94 | 5.02 | 5.02 | 1,925,500 |
| Mar 07, 2024 | 5.38 | 5.51 | 5.03 | 5.13 | 5.13 | 1,458,500 |
| Mar 06, 2024 | 5.70 | 5.85 | 5.30 | 5.36 | 5.36 | 1,445,400 |
| Mar 05, 2024 | 5.69 | 5.73 | 5.15 | 5.26 | 5.26 | 1,822,100 |
| Mar 04, 2024 | 5.74 | 6.40 | 5.33 | 5.74 | 5.74 | 2,939,800 |
| Mar 01, 2024 | 5.15 | 5.58 | 5.00 | 5.46 | 5.46 | 3,199,400 |
| Feb 29, 2024 | 4.83 | 5.17 | 4.62 | 5.16 | 5.16 | 3,037,200 |
| Feb 28, 2024 | 4.50 | 4.96 | 4.40 | 4.69 | 4.69 | 7,782,800 |
| Feb 27, 2024 | 5.00 | 5.07 | 4.84 | 4.92 | 4.92 | 1,048,500 |
| Feb 26, 2024 | 4.65 | 4.97 | 4.65 | 4.90 | 4.90 | 631,100 |
| Feb 23, 2024 | 4.73 | 4.85 | 4.51 | 4.69 | 4.69 | 865,600 |
| Feb 22, 2024 | 5.03 | 5.27 | 4.65 | 4.68 | 4.68 | 1,202,900 |
| Feb 21, 2024 | 4.70 | 5.00 | 4.67 | 4.91 | 4.91 | 740,000 |
| Feb 20, 2024 | 5.30 | 5.30 | 4.64 | 4.81 | 4.81 | 2,080,700 |
| Feb 16, 2024 | 5.20 | 5.41 | 4.91 | 5.33 | 5.33 | 1,992,600 |
| Feb 15, 2024 | 4.90 | 5.26 | 4.72 | 5.15 | 5.15 | 1,880,000 |
| Feb 14, 2024 | 4.50 | 4.85 | 4.41 | 4.70 | 4.70 | 1,449,600 |
| Feb 13, 2024 | 4.19 | 4.38 | 4.00 | 4.36 | 4.36 | 1,447,100 |
| Feb 12, 2024 | 4.47 | 4.65 | 4.31 | 4.54 | 4.54 | 1,280,300 |
| Feb 09, 2024 | 4.15 | 4.56 | 3.96 | 4.30 | 4.30 | 2,914,000 |
| Feb 08, 2024 | 3.97 | 4.14 | 3.81 | 4.11 | 4.11 | 789,200 |
| Feb 07, 2024 | 4.35 | 4.35 | 3.90 | 3.97 | 3.97 | 975,000 |
| Feb 06, 2024 | 4.08 | 4.39 | 4.05 | 4.34 | 4.34 | 1,093,900 |
| Feb 05, 2024 | 4.31 | 4.31 | 3.97 | 3.99 | 3.99 | 1,077,800 |
| Feb 02, 2024 | 4.55 | 4.55 | 4.07 | 4.43 | 4.43 | 2,265,000 |
| Feb 01, 2024 | 4.02 | 4.52 | 4.02 | 4.40 | 4.40 | 1,654,100 |
| Jan 31, 2024 | 3.93 | 4.26 | 3.90 | 3.96 | 3.96 | 1,405,800 |
| Jan 30, 2024 | 3.98 | 4.20 | 3.83 | 3.86 | 3.86 | 2,776,100 |
| Jan 29, 2024 | 3.72 | 4.01 | 3.58 | 3.98 | 3.98 | 1,387,500 |
| Jan 26, 2024 | 3.65 | 3.84 | 3.53 | 3.71 | 3.71 | 1,051,800 |
| Jan 25, 2024 | 3.56 | 3.66 | 3.39 | 3.65 | 3.65 | 1,098,900 |
| Jan 24, 2024 | 3.73 | 3.73 | 3.49 | 3.52 | 3.52 | 692,200 |
| Jan 23, 2024 | 3.76 | 3.80 | 3.56 | 3.65 | 3.65 | 913,100 |
| Jan 22, 2024 | 3.43 | 3.70 | 3.40 | 3.62 | 3.62 | 773,400 |
| Jan 19, 2024 | 3.59 | 3.59 | 3.09 | 3.41 | 3.41 | 1,628,800 |
| Jan 18, 2024 | 3.66 | 3.71 | 3.52 | 3.62 | 3.62 | 957,000 |
| Jan 17, 2024 | 3.95 | 4.02 | 3.56 | 3.64 | 3.64 | 1,150,300 |
| Jan 16, 2024 | 3.94 | 4.06 | 3.77 | 4.03 | 4.03 | 1,821,700 |
| Jan 12, 2024 | 4.13 | 4.38 | 3.94 | 3.99 | 3.99 | 1,064,900 |
| Jan 11, 2024 | 4.60 | 4.62 | 4.02 | 4.13 | 4.13 | 1,769,700 |
| Jan 10, 2024 | 4.18 | 4.55 | 4.14 | 4.40 | 4.40 | 1,657,800 |
| Jan 09, 2024 | 4.18 | 4.22 | 3.95 | 4.11 | 4.11 | 1,422,400 |
| Jan 08, 2024 | 3.62 | 4.18 | 3.52 | 4.18 | 4.18 | 1,501,500 |
| Jan 05, 2024 | 3.89 | 3.89 | 3.45 | 3.62 | 3.62 | 1,276,300 |
| Jan 04, 2024 | 3.55 | 3.99 | 3.48 | 3.72 | 3.72 | 1,455,900 |
| Jan 03, 2024 | 3.56 | 3.80 | 3.46 | 3.57 | 3.57 | 1,344,300 |
| Jan 02, 2024 | 4.11 | 4.31 | 3.60 | 3.69 | 3.69 | 2,049,800 |
| Dec 29, 2023 | 4.78 | 4.86 | 4.13 | 4.20 | 4.20 | 1,883,400 |
| Dec 28, 2023 | 4.90 | 5.47 | 4.55 | 4.60 | 4.60 | 3,017,700 |
| Dec 27, 2023 | 4.17 | 5.23 | 4.05 | 4.79 | 4.79 | 3,308,700 |
| Dec 26, 2023 | 3.44 | 4.50 | 3.44 | 4.00 | 4.00 | 3,527,200 |
| Dec 22, 2023 | 3.29 | 3.53 | 3.25 | 3.32 | 3.32 | 801,100 |
| Dec 21, 2023 | 3.00 | 3.48 | 2.84 | 3.25 | 3.25 | 1,041,600 |
| Dec 20, 2023 | 3.11 | 3.62 | 3.01 | 3.06 | 3.06 | 2,023,200 |
| Dec 19, 2023 | 3.01 | 3.16 | 2.78 | 3.14 | 3.14 | 1,204,700 |
| *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.