Absci Corporation - Common Stock (ABSI)

2.4500
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 12th, 4:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Absci Corporation - Common Stock (ABSI)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/20262.502.522.402.452,124,7042.45
3/10/20262.532.582.492.542,085,5392.54
3/09/20262.312.532.272.515,382,1142.51
3/06/20262.512.512.372.384,663,3432.38
3/05/20262.612.712.522.593,259,9082.59
3/04/20262.742.802.652.663,334,9812.66
3/03/20262.632.732.562.572,854,2382.57
3/02/20262.612.862.562.802,730,6552.80
2/27/20262.732.782.672.742,024,6172.74
2/26/20262.742.812.662.811,527,6152.81
2/25/20262.742.832.712.741,817,9812.74
2/24/20262.632.772.602.712,129,9842.71
2/23/20262.602.762.582.652,315,0292.65
2/20/20262.742.762.582.652,492,1052.65
2/19/20262.672.792.632.781,883,3732.78
2/18/20262.672.752.562.702,588,7762.70
2/17/20262.542.692.472.664,423,5802.66
2/13/20262.462.652.452.552,587,9902.55
2/12/20262.622.622.402.422,862,5892.42
2/11/20262.672.672.532.602,195,2262.60
2/10/20262.762.792.632.641,903,3042.64
2/09/20262.712.832.602.762,631,8682.76
2/06/20262.622.732.532.693,747,7022.69
2/05/20262.832.862.462.536,624,5322.53
2/04/20263.083.122.812.914,382,1512.91
2/03/20263.063.182.963.093,194,3983.09
2/02/20262.903.092.903.022,494,5753.02
1/30/20262.963.062.882.993,277,8672.99
1/29/20262.933.112.883.033,729,4943.03
1/28/20263.043.042.902.942,759,1352.94
1/27/20262.902.992.872.982,204,5022.98
1/26/20262.922.952.872.892,662,4502.89
1/23/20263.143.142.902.913,636,5002.91
1/22/20263.053.193.023.163,063,1443.16
1/21/20262.923.032.883.022,922,6193.02
1/20/20262.933.002.852.904,906,2852.90
1/16/20263.103.153.013.022,729,0983.02
1/15/20263.343.393.053.054,467,3593.05
1/14/20263.303.443.293.352,571,5713.35
1/13/20263.453.473.243.313,210,1793.31
1/12/20263.373.473.233.403,589,3603.40
1/09/20263.513.513.253.337,613,2853.33
1/08/20263.853.853.423.447,366,9513.44
1/07/20263.954.163.944.024,366,1864.02
1/06/20263.753.903.663.902,899,4113.90
1/05/20263.653.833.613.743,531,8563.74
1/02/20263.553.813.493.613,614,4073.61
12/31/20253.463.543.423.491,986,2653.49
12/30/20253.463.503.403.492,130,5623.49
12/29/20253.503.573.443.451,780,7393.45
12/26/20253.563.603.463.571,833,4903.57
12/24/20253.553.603.513.561,009,7913.56
12/23/20253.603.623.443.522,149,9553.52
12/22/20253.433.793.383.673,566,1913.67
12/19/20253.443.543.373.389,818,9273.38
12/18/20253.483.593.393.412,706,8653.41
12/17/20253.573.643.363.392,811,3243.39
12/16/20253.373.603.353.552,824,7993.55
12/15/20253.703.703.363.393,243,9863.39
12/12/20253.833.833.503.644,879,0723.64