Absci Corporation ABSI
NASDAQ · United States · Health Technology
$10.75-0.02 (-0.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.77 | +6.21% | $10.35 | $10.99 | $10.04 | 5.43M |
| 2026-09-29 | $10.14 | +6.85% | $9.59 | $10.18 | $9.48 | 3.42M |
| 2026-09-28 | $9.49 | -2.57% | $9.57 | $9.67 | $9.25 | 3.25M |
| 2026-09-25 | $9.74 | -5.85% | $10.49 | $10.50 | $9.68 | 3.21M |
| 2026-09-24 | $10.35 | +6.16% | $9.55 | $10.39 | $9.30 | 3.39M |
| 2026-09-23 | $9.74 | -9.01% | $10.51 | $10.62 | $9.47 | 4.72M |
| 2026-09-22 | $10.71 | +9.06% | $10.00 | $11.26 | $9.75 | 8.36M |
| 2026-09-21 | $9.82 | +1.76% | $10.06 | $10.15 | $9.50 | 4.56M |
| 2026-09-18 | $9.65 | +4.10% | $9.27 | $9.74 | $9.08 | 7.73M |
| 2026-09-17 | $9.27 | +15.30% | $8.30 | $9.83 | $8.28 | 8.66M |
| 2026-09-16 | $8.04 | +1.26% | $8.02 | $8.20 | $7.86 | 2.61M |
| 2026-09-15 | $7.94 | -1.85% | $8.06 | $8.07 | $7.79 | 2.34M |
| 2026-09-14 | $8.09 | -1.46% | $8.03 | $8.25 | $8.02 | 3.00M |
| 2026-09-11 | $8.21 | -0.36% | $8.42 | $8.57 | $8.11 | 1.97M |
| 2026-09-10 | $8.24 | -4.74% | $8.38 | $8.56 | $8.02 | 3.08M |
| 2026-09-09 | $8.65 | -2.92% | $8.89 | $9.02 | $8.63 | 2.03M |
| 2026-09-08 | $8.91 | +1.02% | $8.82 | $9.10 | $8.57 | 2.51M |
| 2026-09-04 | $8.82 | +0.23% | $8.69 | $9.03 | $8.65 | 2.15M |
| 2026-09-03 | $8.80 | 0.00% | $8.91 | $8.99 | $8.55 | 2.75M |
| 2026-09-02 | $8.80 | -0.45% | $8.90 | $9.23 | $8.36 | 2.95M |
| 2026-09-01 | $8.84 | -2.21% | $8.85 | $9.08 | $8.71 | 3.24M |
| 2026-08-31 | $9.04 | +3.79% | $8.67 | $9.09 | $8.62 | 5.26M |
| 2026-08-28 | $8.71 | -7.54% | $9.20 | $9.30 | $8.60 | 2.51M |
| 2026-08-27 | $9.42 | +2.17% | $9.28 | $9.68 | $9.15 | 3.21M |
| 2026-08-26 | $9.22 | -4.26% | $9.56 | $9.65 | $8.90 | 2.67M |
| 2026-08-25 | $9.63 | +8.94% | $9.11 | $9.70 | $9.10 | 2.33M |
| 2026-08-24 | $8.84 | -7.43% | $9.33 | $9.36 | $8.75 | 2.20M |
| 2026-08-21 | $9.55 | +2.91% | $9.56 | $9.90 | $9.50 | 2.33M |
| 2026-08-20 | $9.28 | -7.11% | $9.74 | $10.03 | $9.24 | 2.91M |
| 2026-08-19 | $9.99 | +12.88% | $9.42 | $10.02 | $9.35 | 4.53M |
| 2026-08-18 | $8.85 | -4.22% | $8.87 | $9.14 | $8.55 | 2.48M |
| 2026-08-17 | $9.24 | +0.65% | $9.19 | $9.34 | $8.84 | 2.15M |
| 2026-08-14 | $9.18 | -2.96% | $9.43 | $9.44 | $8.83 | 2.23M |
| 2026-08-13 | $9.46 | -0.42% | $9.58 | $9.66 | $9.19 | 2.55M |
| 2026-08-12 | $9.50 | +0.96% | $9.02 | $9.67 | $8.64 | 4.04M |
| 2026-08-11 | $9.41 | +4.44% | $9.03 | $9.42 | $8.89 | 2.88M |
| 2026-08-10 | $9.01 | +0.90% | $9.00 | $9.47 | $8.90 | 2.97M |
| 2026-08-07 | $8.93 | +7.59% | $8.55 | $8.97 | $8.47 | 2.19M |
| 2026-08-06 | $8.30 | -1.19% | $8.22 | $8.55 | $8.13 | 1.77M |
| 2026-08-05 | $8.40 | -0.94% | $8.59 | $8.77 | $8.34 | 2.10M |
| 2026-08-04 | $8.48 | +6.94% | $8.20 | $8.59 | $8.20 | 1.98M |
| 2026-08-03 | $7.93 | +1.93% | $7.70 | $8.06 | $7.43 | 2.22M |
| 2026-07-31 | $7.78 | +1.83% | $7.81 | $8.14 | $7.44 | 2.09M |
| 2026-07-30 | $7.64 | +10.72% | $7.00 | $7.68 | $6.97 | 3.73M |
| 2026-07-29 | $6.90 | -3.23% | $7.08 | $7.24 | $6.69 | 3.50M |
| 2026-07-28 | $7.13 | -5.69% | $7.47 | $7.47 | $6.85 | 2.87M |
| 2026-07-27 | $7.56 | 0.00% | $7.80 | $8.09 | $7.55 | 2.45M |
| 2026-07-24 | $7.56 | -6.32% | $8.13 | $8.26 | $7.51 | 2.59M |
| 2026-07-23 | $8.07 | -2.06% | $8.10 | $8.31 | $7.95 | 2.11M |
| 2026-07-22 | $8.24 | -0.96% | $8.17 | $8.47 | $8.10 | 1.85M |
| 2026-07-21 | $8.32 | +1.96% | $8.05 | $8.40 | $7.85 | 3.40M |
| 2026-07-20 | $8.16 | -1.63% | $8.17 | $8.53 | $8.06 | 3.07M |
| 2026-07-17 | $8.30 | +0.79% | $7.98 | $8.54 | $7.58 | 3.72M |
| 2026-07-16 | $8.23 | -15.68% | $9.47 | $9.61 | $8.10 | 7.43M |
| 2026-07-15 | $9.76 | -4.59% | $10.36 | $10.37 | $9.69 | 3.44M |
| 2026-07-14 | $10.23 | +0.20% | $10.45 | $10.50 | $10.04 | 3.29M |
| 2026-07-13 | $10.21 | -3.68% | $10.34 | $10.62 | $10.10 | 2.93M |
| 2026-07-10 | $10.60 | -7.59% | $11.37 | $11.41 | $10.32 | 4.70M |
| 2026-07-09 | $11.47 | +3.33% | $11.18 | $12.00 | $10.90 | 4.97M |
| 2026-07-08 | $11.10 | -2.03% | $10.96 | $11.14 | $10.41 | 6.60M |
| 2026-07-07 | $11.33 | -1.82% | $11.85 | $12.00 | $11.11 | 4.15M |
| 2026-07-06 | $11.54 | -0.69% | $11.63 | $12.00 | $11.33 | 5.48M |
| 2026-07-02 | $11.62 | +4.59% | $11.40 | $11.78 | $11.14 | 5.26M |
| 2026-07-01 | $11.11 | -4.14% | $11.12 | $11.69 | $10.82 | 5.08M |
| 2026-06-30 | $11.59 | +2.11% | $11.34 | $11.78 | $10.99 | 5.82M |
| 2026-06-29 | $11.35 | +4.22% | $10.98 | $12.06 | $10.96 | 8.12M |
| 2026-06-26 | $10.89 | +6.66% | $10.02 | $11.36 | $9.96 | 13.45M |
| 2026-06-25 | $10.21 | +1.34% | $11.00 | $11.25 | $9.32 | 13.22M |
| 2026-06-24 | $10.07 | +35.96% | $9.51 | $11.00 | $8.67 | 38.23M |
| 2026-06-23 | $7.41 | -11.79% | $7.91 | $8.29 | $7.37 | 6.00M |
| 2026-06-22 | $8.40 | +13.36% | $7.51 | $8.57 | $7.47 | 8.37M |
| 2026-06-18 | $7.41 | +3.20% | $7.46 | $7.55 | $7.11 | 8.44M |
| 2026-06-17 | $7.18 | +2.57% | $7.00 | $7.84 | $6.92 | 6.36M |
| 2026-06-16 | $7.00 | -3.71% | $7.29 | $7.38 | $6.83 | 3.84M |
| 2026-06-15 | $7.27 | +6.91% | $7.38 | $8.17 | $7.13 | 6.73M |
| 2026-06-12 | $6.80 | +4.45% | $6.60 | $7.09 | $6.36 | 4.47M |
| 2026-06-11 | $6.51 | +2.04% | $6.41 | $6.61 | $6.07 | 3.79M |
| 2026-06-10 | $6.38 | -6.59% | $6.74 | $7.32 | $6.35 | 5.51M |
| 2026-06-09 | $6.83 | +4.27% | $6.71 | $7.00 | $6.29 | 4.55M |
| 2026-06-08 | $6.55 | +2.34% | $6.67 | $6.75 | $6.44 | 2.75M |
| 2026-06-05 | $6.40 | -12.81% | $7.09 | $7.11 | $6.22 | 5.22M |
| 2026-06-04 | $7.34 | +23.57% | $5.99 | $7.39 | $5.92 | 9.19M |
| 2026-06-03 | $5.94 | -6.46% | $6.31 | $6.31 | $5.70 | 5.12M |
| 2026-06-02 | $6.35 | -2.61% | $6.48 | $6.55 | $6.13 | 3.69M |
| 2026-06-01 | $6.52 | -3.41% | $6.73 | $6.77 | $6.38 | 4.99M |
| 2026-05-29 | $6.75 | +11.02% | $5.97 | $7.34 | $5.85 | 9.58M |
| 2026-05-28 | $6.08 | +17.83% | $5.25 | $6.18 | $5.12 | 7.74M |
| 2026-05-27 | $5.16 | -2.27% | $5.30 | $5.34 | $5.08 | 2.50M |
| 2026-05-26 | $5.28 | +3.53% | $5.22 | $5.48 | $5.16 | 3.04M |
| 2026-05-22 | $5.10 | +0.20% | $5.11 | $5.21 | $5.05 | 2.24M |