Absci Corporation - Common Stock (ABSI)
6.8000
+0.2900 (4.45%)
NASDAQ· Last Trade: Jun 14th, 12:54 AM EDT
Historical Prices For Absci Corporation - Common Stock (ABSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2026 | 6.60 | 7.09 | 6.36 | 6.80 | 4,468,145 | 6.80 |
| 6/11/2026 | 6.41 | 6.61 | 6.07 | 6.51 | 3,785,359 | 6.51 |
| 6/10/2026 | 6.74 | 7.32 | 6.35 | 6.38 | 5,511,211 | 6.38 |
| 6/09/2026 | 6.71 | 7.00 | 6.29 | 6.83 | 4,542,766 | 6.83 |
| 6/08/2026 | 6.67 | 6.75 | 6.44 | 6.55 | 2,748,343 | 6.55 |
| 6/05/2026 | 7.09 | 7.11 | 6.22 | 6.40 | 5,223,542 | 6.40 |
| 6/04/2026 | 5.99 | 7.39 | 5.92 | 7.34 | 9,186,253 | 7.34 |
| 6/03/2026 | 6.31 | 6.31 | 5.70 | 5.94 | 5,118,447 | 5.94 |
| 6/02/2026 | 6.48 | 6.55 | 6.13 | 6.35 | 3,688,529 | 6.35 |
| 6/01/2026 | 6.73 | 6.77 | 6.38 | 6.52 | 4,985,887 | 6.52 |
| 5/29/2026 | 5.97 | 7.34 | 5.85 | 6.75 | 9,580,186 | 6.75 |
| 5/28/2026 | 5.25 | 6.17 | 5.12 | 6.08 | 7,730,466 | 6.08 |
| 5/27/2026 | 5.30 | 5.34 | 5.08 | 5.16 | 2,503,629 | 5.16 |
| 5/26/2026 | 5.22 | 5.48 | 5.16 | 5.28 | 3,048,316 | 5.28 |
| 5/22/2026 | 5.11 | 5.21 | 5.04 | 5.10 | 2,242,865 | 5.10 |
| 5/21/2026 | 4.85 | 5.21 | 4.79 | 5.09 | 2,609,142 | 5.09 |
| 5/20/2026 | 4.68 | 5.00 | 4.66 | 4.95 | 3,447,599 | 4.95 |
| 5/19/2026 | 4.80 | 4.85 | 4.49 | 4.63 | 4,595,968 | 4.63 |
| 5/18/2026 | 5.16 | 5.26 | 4.85 | 4.95 | 3,198,244 | 4.95 |
| 5/15/2026 | 5.34 | 5.47 | 5.09 | 5.13 | 4,088,723 | 5.13 |
| 5/14/2026 | 5.74 | 5.97 | 5.32 | 5.54 | 5,264,590 | 5.54 |
| 5/13/2026 | 5.42 | 5.56 | 5.26 | 5.30 | 3,478,859 | 5.30 |
| 5/12/2026 | 5.68 | 5.75 | 5.27 | 5.36 | 4,078,486 | 5.36 |
| 5/11/2026 | 5.99 | 6.72 | 5.75 | 5.78 | 6,367,885 | 5.78 |
| 5/08/2026 | 5.04 | 5.96 | 4.75 | 5.90 | 7,341,563 | 5.90 |
| 5/07/2026 | 5.81 | 6.04 | 5.52 | 5.75 | 6,560,415 | 5.75 |
| 5/06/2026 | 5.59 | 6.24 | 5.59 | 5.95 | 6,839,664 | 5.95 |
| 5/05/2026 | 5.63 | 5.75 | 5.32 | 5.61 | 5,696,357 | 5.61 |
| 5/04/2026 | 4.88 | 5.67 | 4.88 | 5.62 | 6,747,257 | 5.62 |
| 5/01/2026 | 4.95 | 5.00 | 4.75 | 4.92 | 2,860,913 | 4.92 |
| 4/30/2026 | 4.76 | 5.20 | 4.67 | 4.97 | 5,585,519 | 4.97 |
| 4/29/2026 | 4.82 | 4.92 | 4.66 | 4.71 | 4,040,043 | 4.71 |
| 4/28/2026 | 4.68 | 5.04 | 4.55 | 4.86 | 7,381,301 | 4.86 |
| 4/27/2026 | 3.89 | 4.87 | 3.89 | 4.85 | 11,463,867 | 4.85 |
| 4/24/2026 | 3.97 | 4.02 | 3.85 | 3.94 | 4,391,475 | 3.94 |
| 4/23/2026 | 3.65 | 4.00 | 3.63 | 3.97 | 4,050,488 | 3.97 |
| 4/22/2026 | 4.00 | 4.15 | 3.63 | 3.68 | 5,639,104 | 3.68 |
| 4/21/2026 | 3.93 | 4.10 | 3.77 | 3.90 | 6,080,566 | 3.90 |
| 4/20/2026 | 3.46 | 3.98 | 3.43 | 3.95 | 5,772,205 | 3.95 |
| 4/17/2026 | 3.33 | 3.73 | 3.33 | 3.58 | 6,448,562 | 3.58 |
| 4/16/2026 | 3.21 | 3.36 | 3.11 | 3.23 | 3,230,135 | 3.23 |
| 4/15/2026 | 3.16 | 3.19 | 3.08 | 3.17 | 2,818,175 | 3.17 |
| 4/14/2026 | 3.05 | 3.17 | 3.05 | 3.15 | 3,220,704 | 3.15 |
| 4/13/2026 | 2.93 | 3.12 | 2.92 | 3.05 | 2,600,245 | 3.05 |
| 4/10/2026 | 2.96 | 3.04 | 2.86 | 2.98 | 3,854,087 | 2.98 |
| 4/09/2026 | 2.97 | 3.07 | 2.92 | 2.95 | 3,406,084 | 2.95 |
| 4/08/2026 | 3.06 | 3.11 | 2.92 | 2.99 | 3,205,731 | 2.99 |
| 4/07/2026 | 2.93 | 2.98 | 2.80 | 2.92 | 3,797,074 | 2.92 |
| 4/06/2026 | 3.08 | 3.21 | 2.96 | 2.96 | 4,514,448 | 2.96 |
| 4/02/2026 | 3.02 | 3.29 | 2.96 | 3.06 | 4,676,281 | 3.06 |
| 4/01/2026 | 3.03 | 3.20 | 3.03 | 3.15 | 3,232,838 | 3.15 |
| 3/31/2026 | 2.81 | 3.07 | 2.81 | 3.00 | 3,795,723 | 3.00 |
| 3/30/2026 | 2.75 | 2.81 | 2.71 | 2.76 | 3,563,338 | 2.76 |
| 3/27/2026 | 2.84 | 2.96 | 2.73 | 2.78 | 4,207,332 | 2.78 |
| 3/26/2026 | 2.86 | 3.00 | 2.84 | 2.88 | 3,648,354 | 2.88 |
| 3/25/2026 | 2.90 | 3.11 | 2.80 | 2.92 | 7,136,547 | 2.92 |
| 3/24/2026 | 2.90 | 3.09 | 2.86 | 3.01 | 4,631,654 | 3.01 |
| 3/23/2026 | 3.00 | 3.04 | 2.85 | 2.93 | 3,862,255 | 2.93 |
| 3/20/2026 | 3.05 | 3.20 | 2.90 | 2.96 | 8,377,506 | 2.96 |
| 3/19/2026 | 2.80 | 3.14 | 2.79 | 3.08 | 3,808,977 | 3.08 |
| 3/18/2026 | 2.92 | 3.07 | 2.83 | 2.86 | 6,833,512 | 2.86 |
| 3/17/2026 | 2.61 | 3.06 | 2.56 | 3.03 | 10,319,919 | 3.03 |
| 3/16/2026 | 2.43 | 2.53 | 2.40 | 2.50 | 2,423,277 | 2.50 |