-
5 DAY PERFORMANCE
-7.06% -
1 MONTH PERFORMANCE
-13.18% -
3 MONTH PERFORMANCE
+26.91% -
6 MONTH PERFORMANCE
-31.91% -
YEAR-TO-DATE PERFORMANCE
-9.05% -
1 YEAR PERFORMANCE
+189.39%
Absci Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.94 | $3.82 (-3.05%) | $4.01 | $3.75 | 522,745 | $431.41 M |
| 09/27/2024 | $4.13 | $3.97 (-3.87%) | $4.17 | $3.93 | 544,800 | $448.35 M |
| 09/26/2024 | $3.94 | $4.11 (4.31%) | $4.13 | $3.86 | 810,607 | $464.16 M |
| 09/25/2024 | $3.95 | $3.88 (-1.77%) | $3.99 | $3.83 | 734,800 | $438.18 M |
| 09/24/2024 | $4.06 | $3.96 (-2.46%) | $4.06 | $3.87 | 599,910 | $447.22 M |
| 09/23/2024 | $4.32 | $4.03 (-6.71%) | $4.36 | $3.98 | 856,030 | $455.12 M |
| 09/20/2024 | $4.31 | $4.32 (0.23%) | $4.44 | $4.06 | 1.69 M | $487.88 M |
| 09/19/2024 | $4.10 | $4.31 (5.12%) | $4.32 | $4.04 | 1.24 M | $486.75 M |
| 09/18/2024 | $3.93 | $3.98 (1.27%) | $4.19 | $3.90 | 770,293 | $449.48 M |
| 09/17/2024 | $3.90 | $3.95 (1.28%) | $4.01 | $3.85 | 686,042 | $446.09 M |
| 09/16/2024 | $3.91 | $3.85 (-1.53%) | $3.91 | $3.74 | 769,213 | $434.80 M |
| 09/13/2024 | $3.76 | $3.90 (3.72%) | $3.93 | $3.76 | 591,100 | $440.44 M |
| 09/12/2024 | $3.67 | $3.69 (0.54%) | $3.78 | $3.59 | 531,145 | $416.73 M |
| 09/11/2024 | $3.63 | $3.65 (0.55%) | $3.70 | $3.58 | 921,625 | $412.21 M |
| 09/10/2024 | $3.49 | $3.67 (5.16%) | $3.67 | $3.36 | 2.20 M | $414.47 M |
| 09/09/2024 | $4.00 | $3.50 (-12.5%) | $4.10 | $3.49 | 1.99 M | $395.27 M |
| 09/06/2024 | $4.13 | $4.02 (-2.66%) | $4.21 | $3.89 | 690,226 | $454.00 M |
| 09/05/2024 | $4.12 | $4.13 (0.24%) | $4.22 | $4.01 | 786,058 | $466.42 M |
| 09/04/2024 | $3.91 | $4.05 (3.58%) | $4.14 | $3.82 | 688,631 | $457.38 M |
| 09/03/2024 | $4.37 | $3.99 (-8.7%) | $4.45 | $3.95 | 1.04 M | $450.61 M |
| 08/30/2024 | $4.36 | $4.40 (0.92%) | $4.42 | $4.27 | 674,300 | $496.91 M |
| 08/29/2024 | $4.47 | $4.30 (-3.8%) | $4.58 | $4.29 | 891,266 | $485.62 M |
| 08/28/2024 | $4.45 | $4.39 (-1.35%) | $4.49 | $4.19 | 900,900 | $495.78 M |
| 08/27/2024 | $4.45 | $4.49 (0.9%) | $4.51 | $4.26 | 673,044 | $507.07 M |
| 08/26/2024 | $4.49 | $4.49 (0%) | $4.60 | $4.42 | 662,747 | $507.07 M |
| 08/23/2024 | $4.30 | $4.49 (4.42%) | $4.50 | $4.23 | 747,929 | $507.07 M |
| 08/22/2024 | $4.40 | $4.23 (-3.86%) | $4.49 | $4.21 | 769,206 | $477.71 M |
| 08/21/2024 | $4.26 | $4.35 (2.11%) | $4.37 | $4.14 | 741,800 | $491.26 M |
| 08/20/2024 | $4.18 | $4.23 (1.2%) | $4.30 | $4.06 | 848,432 | $477.71 M |
| 08/19/2024 | $4.09 | $4.17 (1.96%) | $4.24 | $3.98 | 1.14 M | $470.94 M |
| 08/16/2024 | $4.20 | $4.01 (-4.52%) | $4.42 | $3.94 | 1.33 M | $452.87 M |
| 08/15/2024 | $3.74 | $4.14 (10.7%) | $4.35 | $3.74 | 2.12 M | $467.55 M |
| 08/14/2024 | $3.97 | $3.73 (-6.05%) | $3.97 | $3.68 | 1.17 M | $421.24 M |
| 08/13/2024 | $3.67 | $3.88 (5.72%) | $3.94 | $3.55 | 958,360 | $438.18 M |
| 08/12/2024 | $3.73 | $3.66 (-1.88%) | $3.78 | $3.56 | 670,735 | $413.34 M |
| 08/09/2024 | $3.76 | $3.69 (-1.86%) | $3.80 | $3.65 | 775,800 | $366.76 M |
| 08/08/2024 | $3.71 | $3.77 (1.62%) | $3.83 | $3.66 | 690,228 | $374.71 M |
| 08/07/2024 | $3.87 | $3.64 (-5.94%) | $3.92 | $3.59 | 1.01 M | $361.79 M |
| 08/06/2024 | $3.60 | $3.74 (3.89%) | $3.90 | $3.44 | 733,895 | $371.73 M |
| 08/05/2024 | $3.46 | $3.58 (3.47%) | $3.63 | $3.34 | 1.35 M | $355.83 M |
| 08/02/2024 | $3.75 | $3.91 (4.27%) | $3.91 | $3.61 | 1.38 M | $388.63 M |
| 08/01/2024 | $4.40 | $4.04 (-8.18%) | $4.47 | $4.01 | 821,647 | $401.55 M |
| 07/31/2024 | $4.31 | $4.40 (2.09%) | $4.60 | $4.21 | 822,967 | $437.33 M |
| 07/30/2024 | $4.46 | $4.23 (-5.16%) | $4.59 | $4.18 | 646,060 | $420.43 M |
| 07/29/2024 | $4.55 | $4.46 (-1.98%) | $4.70 | $4.30 | 854,300 | $443.29 M |
| 07/26/2024 | $4.50 | $4.48 (-0.44%) | $4.54 | $4.38 | 735,264 | $445.28 M |
| 07/25/2024 | $4.22 | $4.38 (3.79%) | $4.50 | $4.15 | 751,008 | $435.34 M |
| 07/24/2024 | $4.39 | $4.22 (-3.87%) | $4.49 | $4.22 | 958,900 | $419.44 M |
| 07/23/2024 | $4.05 | $4.45 (9.88%) | $4.54 | $4.04 | 1.07 M | $442.30 M |
| 07/22/2024 | $4.00 | $4.10 (2.5%) | $4.11 | $3.76 | 1.08 M | $407.51 M |
| 07/19/2024 | $4.15 | $3.97 (-4.34%) | $4.20 | $3.94 | 1.49 M | $394.59 M |
| 07/18/2024 | $4.40 | $4.11 (-6.59%) | $4.51 | $4.01 | 2.25 M | $408.51 M |
| 07/17/2024 | $4.26 | $4.38 (2.82%) | $4.50 | $4.18 | 2.14 M | $435.34 M |
| 07/16/2024 | $4.06 | $4.35 (7.14%) | $4.55 | $4.04 | 2.54 M | $432.36 M |
| 07/15/2024 | $4.20 | $3.95 (-5.95%) | $4.20 | $3.85 | 1.55 M | $392.60 M |
| 07/12/2024 | $4.10 | $4.03 (-1.71%) | $4.34 | $3.91 | 2.70 M | $400.56 M |
| 07/11/2024 | $3.69 | $4.03 (9.21%) | $4.04 | $3.57 | 2.44 M | $400.56 M |
| 07/10/2024 | $3.75 | $3.61 (-3.73%) | $3.81 | $3.51 | 1.44 M | $358.81 M |
| 07/09/2024 | $3.33 | $3.64 (9.31%) | $3.68 | $3.26 | 2.17 M | $361.79 M |
| 07/08/2024 | $3.35 | $3.30 (-1.49%) | $3.70 | $3.23 | 2.53 M | $328.00 M |
| 07/05/2024 | $3.27 | $3.17 (-3.06%) | $3.38 | $3.09 | 1.11 M | $315.08 M |
| 07/03/2024 | $3.39 | $3.18 (-6.19%) | $3.55 | $3.13 | 1.33 M | $316.07 M |
| 07/02/2024 | $2.97 | $2.97 (0%) | $3.03 | $2.92 | 841,695 | $295.20 M |
| 07/01/2024 | $3.08 | $3.01 (-2.27%) | $3.13 | $2.93 | 1.14 M | $299.17 M |