-
5 DAY PERFORMANCE
-26.04% -
1 MONTH PERFORMANCE
-24.37% -
3 MONTH PERFORMANCE
-27.29% -
6 MONTH PERFORMANCE
-37.68% -
YEAR-TO-DATE PERFORMANCE
-28.33% -
1 YEAR PERFORMANCE
+115.00%
Absci Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.20 | $3.02 (-5.63%) | $3.20 | $2.95 | 3.28 M | $341.06 M |
| 11/13/2024 | $3.73 | $3.14 (-15.82%) | $3.82 | $3.13 | 1.96 M | $354.61 M |
| 11/12/2024 | $4.10 | $3.64 (-11.22%) | $4.10 | $3.62 | 2.21 M | $411.08 M |
| 11/11/2024 | $4.20 | $4.28 (1.9%) | $4.47 | $4.13 | 1.97 M | $483.36 M |
| 11/08/2024 | $4.02 | $4.07 (1.24%) | $4.10 | $3.92 | 837,599 | $459.64 M |
| 11/07/2024 | $4.14 | $4.03 (-2.66%) | $4.22 | $4.01 | 948,702 | $455.12 M |
| 11/06/2024 | $4.10 | $4.14 (0.98%) | $4.23 | $3.97 | 1.99 M | $467.55 M |
| 11/05/2024 | $4.00 | $4.05 (1.25%) | $4.06 | $3.86 | 700,500 | $457.38 M |
| 11/04/2024 | $3.88 | $4.00 (3.09%) | $4.03 | $3.82 | 702,200 | $451.74 M |
| 11/01/2024 | $3.88 | $3.92 (1.03%) | $3.95 | $3.72 | 1.06 M | $442.70 M |
| 10/31/2024 | $4.10 | $3.84 (-6.34%) | $4.10 | $3.83 | 1.36 M | $433.67 M |
| 10/30/2024 | $4.20 | $4.14 (-1.43%) | $4.26 | $4.11 | 1.53 M | $467.55 M |
| 10/29/2024 | $4.33 | $4.17 (-3.7%) | $4.35 | $4.14 | 1.10 M | $470.94 M |
| 10/28/2024 | $4.06 | $4.29 (5.67%) | $4.40 | $4.06 | 1.73 M | $484.49 M |
| 10/25/2024 | $4.15 | $4.07 (-1.93%) | $4.24 | $4.06 | 645,500 | $459.64 M |
| 10/24/2024 | $4.17 | $4.11 (-1.44%) | $4.23 | $4.02 | 738,263 | $464.16 M |
| 10/23/2024 | $4.09 | $4.11 (0.49%) | $4.13 | $3.98 | 610,992 | $464.16 M |
| 10/22/2024 | $4.02 | $4.14 (2.99%) | $4.16 | $3.98 | 460,760 | $467.55 M |
| 10/21/2024 | $4.19 | $4.04 (-3.58%) | $4.20 | $3.97 | 722,500 | $456.25 M |
| 10/18/2024 | $4.11 | $4.21 (2.43%) | $4.21 | $4.06 | 478,544 | $475.45 M |
| 10/17/2024 | $4.13 | $4.02 (-2.66%) | $4.14 | $4.01 | 484,765 | $454.00 M |
| 10/16/2024 | $4.00 | $4.13 (3.25%) | $4.24 | $3.99 | 744,076 | $466.42 M |
| 10/15/2024 | $4.05 | $3.98 (-1.73%) | $4.07 | $3.87 | 619,200 | $449.48 M |
| 10/14/2024 | $4.05 | $4.10 (1.23%) | $4.14 | $3.95 | 571,523 | $463.03 M |
| 10/11/2024 | $3.78 | $4.07 (7.67%) | $4.09 | $3.75 | 1.18 M | $459.64 M |
| 10/10/2024 | $3.81 | $3.79 (-0.52%) | $3.81 | $3.69 | 564,009 | $428.02 M |
| 10/09/2024 | $3.94 | $3.81 (-3.3%) | $4.00 | $3.77 | 725,645 | $430.28 M |
| 10/08/2024 | $3.94 | $3.94 (0%) | $4.03 | $3.85 | 552,600 | $444.96 M |
| 10/07/2024 | $3.90 | $3.92 (0.51%) | $3.95 | $3.79 | 453,195 | $442.70 M |
| 10/04/2024 | $3.90 | $3.88 (-0.51%) | $4.01 | $3.85 | 837,322 | $438.18 M |
| 10/03/2024 | $3.74 | $3.81 (1.87%) | $3.91 | $3.73 | 572,915 | $430.28 M |
| 10/02/2024 | $3.75 | $3.80 (1.33%) | $3.81 | $3.62 | 885,718 | $429.15 M |
| 10/01/2024 | $3.82 | $3.62 (-5.24%) | $3.85 | $3.53 | 1.05 M | $408.82 M |
| 09/30/2024 | $3.94 | $3.82 (-3.05%) | $4.01 | $3.75 | 523,619 | $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 |