Absci Corporation (ABSI) Charts

$4.96

south_east
-$0.23 (-4.43%)
Day's range
$4.79
Day's range
$5.41

5 DAY PERFORMANCE

-14.78%

1 MONTH PERFORMANCE

+23.08%

3 MONTH PERFORMANCE

+93.75%

6 MONTH PERFORMANCE

+17.26%

YEAR-TO-DATE PERFORMANCE

+89.31%

1 YEAR PERFORMANCE

+5.98%

Absci Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $5.25 $4.96 (-5.52%) $5.41 $4.79 4.93 M $563.53 M
02/20/2025 $5.44 $5.19 (-4.6%) $5.54 $5.05 4.61 M $589.66 M
02/19/2025 $5.79 $5.57 (-3.8%) $6.00 $5.46 5.45 M $632.83 M
02/18/2025 $6.27 $5.79 (-7.66%) $6.33 $5.66 9.57 M $657.82 M
02/14/2025 $5.09 $5.82 (14.34%) $5.85 $5.03 9.91 M $661.23 M
02/13/2025 $5.00 $5.00 (0%) $5.05 $4.77 3.05 M $568.07 M
02/12/2025 $4.84 $4.99 (3.1%) $5.05 $4.62 6.45 M $566.93 M
02/11/2025 $4.27 $4.91 (14.99%) $4.91 $4.17 6.02 M $557.84 M
02/10/2025 $4.70 $4.33 (-7.87%) $4.75 $4.23 4.62 M $491.95 M
02/07/2025 $4.71 $4.67 (-0.85%) $4.80 $4.50 3.46 M $530.58 M
02/06/2025 $4.76 $4.72 (-0.84%) $4.88 $4.49 4.27 M $536.26 M
02/05/2025 $4.30 $4.71 (9.53%) $4.88 $4.30 8.49 M $535.12 M
02/04/2025 $3.70 $4.35 (17.57%) $4.38 $3.65 12.41 M $494.22 M
02/03/2025 $3.50 $3.70 (5.71%) $3.90 $3.40 3.85 M $420.37 M
01/31/2025 $3.90 $3.71 (-4.87%) $4.01 $3.63 3.55 M $421.51 M
01/30/2025 $3.78 $3.82 (1.06%) $3.96 $3.70 1.99 M $434.01 M
01/29/2025 $3.83 $3.74 (-2.35%) $4.04 $3.67 2.57 M $424.92 M
01/28/2025 $3.89 $3.84 (-1.29%) $3.92 $3.53 4.29 M $436.28 M
01/27/2025 $3.88 $3.81 (-1.8%) $4.20 $3.67 4.31 M $432.87 M
01/24/2025 $4.16 $4.00 (-3.85%) $4.31 $3.92 4.67 M $454.46 M
01/23/2025 $3.93 $4.17 (6.11%) $4.21 $3.79 7.00 M $473.77 M
01/22/2025 $3.47 $4.03 (16.14%) $4.40 $3.43 22.70 M $457.86 M
01/21/2025 $2.96 $3.22 (8.78%) $3.28 $2.85 4.33 M $365.84 M
01/17/2025 $2.86 $2.90 (1.4%) $2.99 $2.80 2.52 M $329.48 M
01/16/2025 $2.84 $2.80 (-1.41%) $2.84 $2.70 2.57 M $318.12 M
01/15/2025 $2.84 $2.86 (0.7%) $2.97 $2.65 4.62 M $324.94 M
01/14/2025 $2.85 $2.71 (-4.91%) $2.86 $2.66 4.00 M $307.89 M
01/13/2025 $2.80 $2.85 (1.79%) $2.86 $2.70 3.49 M $323.80 M
01/10/2025 $3.08 $2.86 (-7.14%) $3.09 $2.81 8.32 M $324.94 M
01/08/2025 $4.09 $3.22 (-21.27%) $4.22 $3.10 59.36 M $365.84 M
01/07/2025 $3.39 $3.07 (-9.44%) $3.55 $3.06 2.10 M $348.79 M
01/06/2025 $3.31 $3.37 (1.81%) $3.64 $3.24 2.99 M $382.88 M
01/03/2025 $2.72 $3.26 (19.85%) $3.29 $2.72 3.31 M $370.38 M
01/02/2025 $2.70 $2.71 (0.37%) $2.94 $2.63 2.11 M $307.89 M
12/31/2024 $2.68 $2.62 (-2.24%) $2.69 $2.55 2.38 M $297.67 M
12/30/2024 $2.72 $2.65 (-2.57%) $2.77 $2.62 2.27 M $301.08 M
12/27/2024 $2.96 $2.77 (-6.42%) $3.02 $2.72 2.38 M $314.71 M
12/26/2024 $3.01 $2.98 (-1%) $3.09 $2.92 1.87 M $338.57 M
12/24/2024 $2.92 $3.01 (3.08%) $3.03 $2.88 1.16 M $341.98 M
12/23/2024 $3.00 $2.93 (-2.33%) $3.00 $2.87 1.44 M $332.89 M
12/20/2024 $2.88 $2.99 (3.82%) $3.09 $2.86 2.50 M $339.71 M
12/19/2024 $3.13 $2.92 (-6.71%) $3.15 $2.79 2.64 M $331.75 M
12/18/2024 $3.35 $3.04 (-9.25%) $3.48 $2.91 3.40 M $345.39 M
12/17/2024 $3.75 $3.33 (-11.2%) $3.86 $3.32 2.32 M $378.33 M
12/16/2024 $3.65 $3.83 (4.93%) $4.11 $3.53 2.56 M $435.14 M
12/13/2024 $3.73 $3.70 (-0.8%) $3.76 $3.51 2.44 M $420.37 M
12/12/2024 $4.50 $3.68 (-18.22%) $4.51 $3.46 6.60 M $418.10 M
12/11/2024 $4.29 $4.38 (2.1%) $4.56 $3.94 4.95 M $497.63 M
12/10/2024 $3.52 $4.02 (14.2%) $4.10 $3.44 5.41 M $456.73 M
12/09/2024 $3.25 $3.21 (-1.23%) $3.47 $3.19 1.96 M $364.70 M
12/06/2024 $2.95 $3.11 (5.42%) $3.26 $2.95 3.20 M $353.34 M
12/05/2024 $3.10 $2.92 (-5.81%) $3.12 $2.91 1.61 M $331.75 M
12/04/2024 $3.11 $3.09 (-0.64%) $3.18 $3.01 1.42 M $351.07 M
12/03/2024 $3.15 $2.99 (-5.08%) $3.16 $2.94 1.42 M $339.70 M
12/02/2024 $3.09 $3.15 (1.94%) $3.23 $3.07 1.56 M $357.88 M
11/29/2024 $2.97 $3.05 (2.69%) $3.08 $2.90 488,700 $346.52 M
11/27/2024 $2.81 $2.94 (4.63%) $3.02 $2.80 883,200 $334.02 M
11/26/2024 $2.82 $2.75 (-2.48%) $2.84 $2.74 1.03 M $312.44 M
11/25/2024 $2.76 $2.83 (2.54%) $2.98 $2.72 1.71 M $321.53 M
11/22/2024 $2.58 $2.56 (-0.78%) $2.64 $2.52 1.09 M $290.85 M