5 DAY PERFORMANCE
-11.30%
1 MONTH PERFORMANCE
-12.46%
3 MONTH PERFORMANCE
-30.10%
6 MONTH PERFORMANCE
-13.31%
YEAR-TO-DATE PERFORMANCE
-36.43%
1 YEAR PERFORMANCE
-36.43%
Absci Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $2.72 | $2.68 (-1.65%) | $2.77 | $2.62 | 987,662 | $303.35 M |
| 12/27/2024 | $2.96 | $2.77 (-6.42%) | $3.02 | $2.72 | 2.35 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 |
| 11/21/2024 | $2.66 | $2.55 (-4.14%) | $2.70 | $2.52 | 1.67 M | $289.71 M |
| 11/20/2024 | $2.69 | $2.68 (-0.37%) | $2.72 | $2.55 | 1.06 M | $304.48 M |
| 11/19/2024 | $2.77 | $2.72 (-1.81%) | $2.77 | $2.45 | 1.60 M | $309.03 M |
| 11/18/2024 | $2.90 | $2.77 (-4.48%) | $2.94 | $2.76 | 960,300 | $314.71 M |
| 11/15/2024 | $3.02 | $2.84 (-5.96%) | $3.03 | $2.71 | 2.44 M | $322.66 M |
| 11/14/2024 | $3.20 | $3.02 (-5.63%) | $3.20 | $2.95 | 3.29 M | $343.11 M |
| 11/13/2024 | $3.73 | $3.14 (-15.82%) | $3.82 | $3.13 | 1.96 M | $356.75 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 |