Dark

ABSI
Absci Corporation Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:59 PM EDT

9.74USD-5.848%(-0.61)3,191,891

9.73Bid 9.75Ask 0.02Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

10.46USD+1.112%(+0.12)7,838

After-hours

Sep 25, 2026 4:50:30 PM EDT

9.82USD+0.821%(+0.08)23,317

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	10.4700	10.4800	9.6800	9.7400	-5.848%	3,191,891	0.000%
2026-09-24	9.5500	10.3900	9.3000	10.3450	+6.157%	3,388,022	-5.848%
2026-09-23	10.5100	10.6200	9.4700	9.7450	-9.010%	4,721,171	-0.051%
2026-09-22	10.0000	11.2550	9.7500	10.7100	+9.063%	8,366,973	-9.057%
2026-09-21	10.0600	10.1500	9.5000	9.8200	+1.762%	4,559,441	-0.815%
2026-09-18	9.2700	9.7400	9.0800	9.6500	+4.099%	7,732,762	+0.933%
2026-09-17	8.2950	9.8300	8.2850	9.2700	+15.299%	8,665,817	+5.070%
2026-09-16	8.0200	8.2000	7.8650	8.0400	+1.259%	2,613,667	+21.144%
2026-09-15	8.0550	8.0700	7.7900	7.9400	-1.854%	2,341,840	+22.670%
2026-09-14	8.0300	8.2500	8.0200	8.0900	-1.462%	3,004,632	+20.396%
2026-09-11	8.4200	8.5700	8.1100	8.2100	-0.364%	1,966,428	+18.636%
2026-09-10	8.3750	8.5600	8.0198	8.2400	-4.740%	3,089,328	+18.204%
2026-09-09	8.8900	9.0200	8.6250	8.6500	-2.918%	2,034,921	+12.601%
2026-09-08	8.8200	9.1000	8.5700	8.9100	+1.020%	2,508,846	+9.315%
2026-09-04	8.6900	9.0300	8.6500	8.8200	+0.227%	2,150,231	+10.431%
2026-09-03	8.9100	8.9953	8.5500	8.8000	0.000%	2,753,314	+10.682%
2026-09-02	8.9000	9.2300	8.3600	8.8000	-0.452%	2,951,546	+10.682%
2026-09-01	8.8500	9.0800	8.7110	8.8400	-2.212%	3,241,899	+10.181%
2026-08-31	8.6700	9.0900	8.6198	9.0400	+3.789%	5,262,838	+7.743%
2026-08-28	9.2020	9.3000	8.6000	8.7100	-7.537%	2,507,267	+11.825%
2026-08-27	9.2800	9.6788	9.1550	9.4200	+2.169%	3,211,762	+3.397%
2026-08-26	9.5550	9.6500	8.9000	9.2200	-4.258%	2,677,426	+5.640%
2026-08-25	9.1100	9.7050	9.1000	9.6300	+8.937%	2,339,878	+1.142%
2026-08-24	9.3300	9.3600	8.7500	8.8400	-7.435%	2,203,548	+10.181%
2026-08-21	9.5600	9.9000	9.5000	9.5500	+2.909%	2,332,935	+1.990%
2026-08-20	9.7400	10.0300	9.2400	9.2800	-7.107%	2,909,329	+4.957%
2026-08-19	9.4200	10.0150	9.3500	9.9900	+12.881%	4,530,095	-2.503%
2026-08-18	8.8700	9.1400	8.5500	8.8500	-4.221%	2,482,404	+10.056%
2026-08-17	9.1900	9.3350	8.8400	9.2400	+0.654%	2,145,093	+5.411%
2026-08-14	9.4300	9.4350	8.8300	9.1800	-2.960%	2,231,297	+6.100%
2026-08-13	9.5800	9.6600	9.1950	9.4600	-0.421%	2,553,150	+2.960%
2026-08-12	9.0200	9.6700	8.6400	9.5000	+0.956%	4,040,439	+2.526%
2026-08-11	9.0300	9.4200	8.8900	9.4100	+4.440%	2,881,007	+3.507%
2026-08-10	9.0000	9.4700	8.9000	9.0100	+0.896%	2,969,511	+8.102%
2026-08-07	8.5500	8.9700	8.4700	8.9300	+7.590%	2,193,536	+9.071%
2026-08-06	8.2200	8.5500	8.1300	8.3000	-1.190%	1,769,956	+17.349%
2026-08-05	8.5850	8.7700	8.3400	8.4000	-0.943%	2,101,267	+15.952%
2026-08-04	8.2000	8.5850	8.1980	8.4800	+6.936%	1,983,193	+14.858%
2026-08-03	7.7000	8.0650	7.4300	7.9300	+1.928%	2,220,300	+22.825%
2026-07-31	7.8080	8.1400	7.4400	7.7800	+1.832%	2,085,635	+25.193%
2026-07-30	7.0000	7.6750	6.9700	7.6400	+10.725%	3,729,199	+27.487%
2026-07-29	7.0800	7.2350	6.6920	6.9000	-3.226%	3,503,128	+41.159%
2026-07-28	7.4700	7.4700	6.8501	7.1300	-5.688%	2,874,716	+36.606%
2026-07-27	7.8050	8.0900	7.5500	7.5600	0.000%	2,452,721	+28.836%
2026-07-24	8.1300	8.2600	7.5100	7.5600	-6.320%	2,594,614	+28.836%
2026-07-23	8.0950	8.3100	7.9500	8.0700	-2.063%	2,110,827	+20.694%
2026-07-22	8.1700	8.4700	8.1000	8.2400	-0.962%	1,846,583	+18.204%
2026-07-21	8.0500	8.4000	7.8501	8.3200	+1.961%	3,397,652	+17.067%
2026-07-20	8.1700	8.5300	8.0600	8.1600	-1.627%	3,073,061	+19.363%
2026-07-17	7.9760	8.5400	7.5800	8.2950	+0.790%	3,719,042	+17.420%
2026-07-16	9.4700	9.6100	8.1000	8.2300	-15.676%	7,431,764	+18.348%
2026-07-15	10.3600	10.3700	9.6900	9.7600	-4.594%	3,438,584	-0.205%
2026-07-14	10.4500	10.5000	10.0400	10.2300	+0.196%	3,252,938	-4.790%
2026-07-13	10.3400	10.6200	10.1000	10.2100	-3.679%	2,925,498	-4.603%
2026-07-10	11.3700	11.4124	10.3200	10.6000	-7.585%	4,696,518	-8.113%
2026-07-09	11.1750	12.0000	10.9000	11.4700	+3.333%	4,970,932	-15.083%
2026-07-08	10.9600	11.1400	10.4100	11.1000	-2.030%	6,599,911	-12.252%
2026-07-07	11.8500	12.0000	11.1100	11.3300	-1.820%	4,153,948	-14.034%
2026-07-06	11.6300	12.0000	11.3300	11.5400	-0.688%	5,484,576	-15.598%
2026-07-02	11.4000	11.7800	11.1420	11.6200	+4.590%	5,278,703	-16.179%
2026-07-01	11.1200	11.6900	10.8250	11.1100	-4.142%	5,083,985	-12.331%
2026-06-30	11.3400	11.7800	10.9905	11.5900	+2.115%	5,820,136	-15.962%
2026-06-29	10.9800	12.0550	10.9600	11.3500	+4.224%	8,120,051	-14.185%
2026-06-26	10.0200	11.3600	9.9600	10.8900	+6.660%	13,453,390	-10.560%
2026-06-25	11.0000	11.2499	9.3200	10.2100	+1.340%	13,221,545	-4.603%
2026-06-24	9.5100	11.0000	8.6700	10.0750	+35.965%	38,227,052	-3.325%
2026-06-23	7.9150	8.2900	7.3700	7.4100	-11.786%	5,999,884	+31.444%
2026-06-22	7.5100	8.5699	7.4700	8.4000	+13.360%	8,370,894	+15.952%
2026-06-18	7.4600	7.5500	7.1100	7.4100	+3.203%	8,444,166	+31.444%
2026-06-17	7.0000	7.8400	6.9200	7.1800	+2.571%	6,358,722	+35.655%
2026-06-16	7.2900	7.3800	6.8300	7.0000	-3.714%	3,835,562	+39.143%
2026-06-15	7.3800	8.1700	7.1300	7.2700	+6.912%	6,727,791	+33.975%
2026-06-12	6.6000	7.0900	6.3620	6.8000	+4.455%	4,468,142	+43.235%
2026-06-11	6.4100	6.6050	6.0700	6.5100	+2.038%	3,785,865	+49.616%
2026-06-10	6.7450	7.3157	6.3500	6.3800	-6.589%	5,512,891	+52.665%
2026-06-09	6.7100	7.0000	6.2900	6.8300	+4.275%	4,549,708	+42.606%
2026-06-08	6.6700	6.7500	6.4438	6.5500	+2.344%	2,748,389	+48.702%
2026-06-05	7.0950	7.1100	6.2225	6.4000	-12.807%	5,223,538	+52.188%
2026-06-04	5.9900	7.3900	5.9200	7.3400	+23.569%	9,193,635	+32.698%
2026-06-03	6.3100	6.3100	5.7000	5.9400	-6.457%	5,123,634	+63.973%
2026-06-02	6.4800	6.5500	6.1300	6.3500	-2.607%	3,693,801	+53.386%
2026-06-01	6.7300	6.7700	6.3800	6.5200	-3.407%	4,987,381	+49.387%
2026-05-29	5.9700	7.3400	5.8500	6.7500	+11.020%	9,580,181	+44.296%
2026-05-28	5.2500	6.1750	5.1200	6.0800	+17.829%	7,735,476	+60.197%
2026-05-27	5.3050	5.3450	5.0800	5.1600	-2.273%	2,503,836	+88.760%
2026-05-26	5.2200	5.4800	5.1600	5.2800	+3.529%	3,048,614	+84.470%
2026-05-22	5.1100	5.2100	5.0450	5.1000	+0.196%	2,242,864	+90.980%
2026-05-21	4.8500	5.2100	4.7900	5.0900	+2.828%	2,608,309	+91.356%
2026-05-20	4.6800	4.9950	4.6600	4.9500	+6.911%	3,447,953	+96.768%
2026-05-19	4.8000	4.8500	4.4900	4.6300	-6.370%	4,596,183	+110.367%
2026-05-18	5.1650	5.2600	4.8500	4.9450	-3.606%	3,198,499	+96.967%
2026-05-15	5.3400	5.4700	4.9600	5.1300	-7.401%	4,088,723	+89.864%
2026-05-14	5.7400	5.9699	5.3200	5.5400	+4.528%	5,265,975	+75.812%
2026-05-13	5.4200	5.5600	5.2600	5.3000	-1.027%	3,481,429	+83.774%
2026-05-12	5.6800	5.7500	5.2708	5.3550	-7.353%	4,078,812	+81.886%
2026-05-11	5.9900	6.7200	5.7550	5.7800	-2.034%	6,371,133	+68.512%
2026-05-08	5.0400	5.9650	4.7500	5.9000	+2.609%	7,341,562	+65.085%
2026-05-07	5.8100	6.0400	5.5200	5.7500	-3.361%	6,580,325	+69.391%
2026-05-06	5.5900	6.2350	5.5900	5.9500	+6.061%	6,849,901	+63.697%
2026-05-05	5.6250	5.7500	5.3200	5.6100	-0.178%	5,699,254	+73.619%
2026-05-04	4.8800	5.6700	4.8757	5.6200	+14.228%	6,757,848	+73.310%
2026-05-01	4.9450	5.0000	4.7500	4.9200	-1.106%	2,860,913	+97.967%
2026-04-30	4.7600	5.2000	4.6750	4.9750	+5.626%	5,586,884	+95.779%
2026-04-29	4.8200	4.9200	4.6600	4.7100	-3.086%	4,013,011	+106.794%
2026-04-28	4.6800	5.0400	4.5500	4.8600	+0.206%	7,381,910	+100.412%
2026-04-27	3.8900	4.8700	3.8900	4.8500	+23.096%	11,466,011	+100.825%
2026-04-24	3.9700	4.0200	3.8450	3.9400	-0.756%	4,391,473	+147.208%
2026-04-23	3.6500	4.0000	3.6300	3.9700	+7.880%	4,051,731	+145.340%
2026-04-22	4.0000	4.1500	3.6250	3.6800	-5.641%	5,640,869	+164.674%
2026-04-21	3.9300	4.0986	3.7650	3.9000	-1.266%	6,080,344	+149.744%
2026-04-20	3.4550	3.9800	3.4275	3.9500	+10.335%	5,774,586	+146.582%
2026-04-17	3.3300	3.7350	3.3300	3.5800	+10.836%	6,448,560	+172.067%
2026-04-16	3.2100	3.3600	3.1100	3.2300	+1.893%	3,230,238	+201.548%
2026-04-15	3.1600	3.1900	3.0800	3.1700	+0.635%	2,820,277	+207.256%
2026-04-14	3.0500	3.1650	3.0500	3.1500	+3.279%	3,220,758	+209.206%
2026-04-13	2.9300	3.1200	2.9200	3.0500	+2.349%	2,600,243	+219.344%
2026-04-10	2.9600	3.0400	2.8600	2.9800	+1.017%	3,851,848	+226.846%
2026-04-09	2.9700	3.0700	2.9150	2.9500	-1.338%	3,407,035	+230.169%
2026-04-08	3.0600	3.1100	2.9200	2.9900	+2.397%	3,208,402	+225.753%
2026-04-07	2.9300	2.9800	2.8000	2.9200	-1.351%	3,823,328	+233.562%
2026-04-06	3.0800	3.2150	2.9600	2.9600	-3.268%	4,515,558	+229.054%
2026-04-02	3.0200	3.2850	2.9600	3.0600	-2.857%	4,676,279	+218.301%
2026-04-01	3.0300	3.2000	3.0300	3.1500	+5.000%	3,232,996	+209.206%
2026-03-31	2.8150	3.0700	2.8150	3.0000	+8.696%	3,798,684	+224.667%
2026-03-30	2.7500	2.8100	2.7100	2.7600	-0.719%	3,563,335	+252.899%
2026-03-27	2.8400	2.9600	2.7250	2.7800	-3.472%	4,207,329	+250.360%
2026-03-26	2.8600	3.0000	2.8400	2.8800	-1.370%	3,649,574	+238.194%
2026-03-25	2.9000	3.1100	2.8000	2.9200	-2.990%	7,140,391	+233.562%
2026-03-24	2.9000	3.0900	2.8600	3.0100	+2.730%	4,652,381	+223.588%
2026-03-23	3.0000	3.0400	2.8550	2.9300	-1.014%	3,813,280	+232.423%
2026-03-20	3.0500	3.2000	2.9000	2.9600	-3.896%	8,377,305	+229.054%
2026-03-19	2.8000	3.1400	2.7900	3.0800	+7.692%	3,810,668	+216.234%
2026-03-18	2.9200	3.0700	2.8350	2.8600	-5.611%	6,833,550	+240.559%
2026-03-17	2.6100	3.0550	2.5600	3.0300	+21.200%	10,323,155	+221.452%
2026-03-16	2.4300	2.5300	2.4050	2.5000	+4.603%	2,423,961	+289.600%
2026-03-13	2.3200	2.4300	2.3100	2.3900	+3.913%	2,502,136	+307.531%
2026-03-12	2.4100	2.4300	2.2400	2.3000	-6.122%	3,222,845	+323.478%
2026-03-11	2.5000	2.5200	2.4000	2.4500	-3.543%	2,126,736	+297.551%
2026-03-10	2.5300	2.5850	2.4900	2.5400	+1.195%	2,085,854	+283.465%
2026-03-09	2.3100	2.5300	2.2700	2.5100	+5.462%	5,383,145	+288.048%
2026-03-06	2.5100	2.5100	2.3700	2.3800	-8.108%	4,663,341	+309.244%
2026-03-05	2.6100	2.7150	2.5150	2.5900	-2.632%	3,266,071	+276.062%
2026-03-04	2.7400	2.8000	2.6500	2.6600	+3.502%	3,337,695	+266.165%
2026-03-03	2.6250	2.7300	2.5600	2.5700	-8.214%	2,868,375	+278.988%
2026-03-02	2.6100	2.8600	2.5600	2.8000	+2.190%	2,732,520	+247.857%
2026-02-27	2.7300	2.7800	2.6700	2.7400	-2.491%	2,023,275	+255.474%
2026-02-26	2.7400	2.8100	2.6600	2.8100	+2.555%	1,530,168	+246.619%
2026-02-25	2.7400	2.8297	2.7150	2.7400	+1.107%	1,819,553	+255.474%
2026-02-24	2.6300	2.7700	2.5950	2.7100	+2.264%	2,130,903	+259.410%
2026-02-23	2.6000	2.7551	2.5800	2.6500	0.000%	2,316,608	+267.547%
2026-02-20	2.7400	2.7600	2.5850	2.6500	-4.676%	2,492,105	+267.547%
2026-02-19	2.6700	2.7900	2.6300	2.7800	+2.963%	1,885,400	+250.360%
2026-02-18	2.6700	2.7500	2.5600	2.7000	+1.504%	2,598,772	+260.741%
2026-02-17	2.5350	2.6900	2.4700	2.6600	+4.314%	4,429,027	+266.165%
2026-02-13	2.4600	2.6500	2.4457	2.5500	+5.372%	2,587,810	+281.961%
2026-02-12	2.6200	2.6200	2.4000	2.4200	-6.923%	2,868,795	+302.479%
2026-02-11	2.6700	2.6700	2.5300	2.6000	-1.515%	2,196,898	+274.615%
2026-02-10	2.7600	2.7950	2.6300	2.6400	-4.348%	1,910,225	+268.939%
2026-02-09	2.7100	2.8250	2.6050	2.7600	+2.412%	2,648,873	+252.899%
2026-02-06	2.6200	2.7300	2.5300	2.6950	+6.522%	3,747,700	+261.410%
2026-02-05	2.8300	2.8600	2.4650	2.5300	-13.058%	6,657,340	+284.980%
2026-02-04	3.0800	3.1200	2.8100	2.9100	-5.825%	4,388,402	+234.708%
2026-02-03	3.0600	3.1800	2.9600	3.0900	+2.318%	3,199,669	+215.210%
2026-02-02	2.9000	3.0900	2.9000	3.0200	+1.003%	2,501,469	+222.517%
2026-01-30	2.9600	3.0600	2.8800	2.9900	-1.320%	3,277,867	+225.753%
2026-01-29	2.9300	3.1100	2.8800	3.0300	+3.061%	3,731,775	+221.452%
2026-01-28	3.0400	3.0400	2.8950	2.9400	-1.342%	2,762,652	+231.293%
2026-01-27	2.9000	2.9900	2.8700	2.9800	+3.114%	2,216,255	+226.846%
2026-01-26	2.9200	2.9500	2.8700	2.8900	-0.687%	2,667,746	+237.024%
2026-01-23	3.1400	3.1400	2.9000	2.9100	-7.911%	3,636,494	+234.708%
2026-01-22	3.0500	3.1950	3.0200	3.1600	+4.636%	3,066,899	+208.228%
2026-01-21	2.9200	3.0300	2.8800	3.0200	+4.138%	2,924,452	+222.517%
2026-01-20	2.9300	3.0000	2.8450	2.9000	-3.974%	4,912,061	+235.862%
2026-01-16	3.1000	3.1500	3.0100	3.0200	-0.984%	2,729,098	+222.517%
2026-01-15	3.3400	3.3900	3.0500	3.0500	-8.955%	4,475,023	+219.344%
2026-01-14	3.3000	3.4450	3.2950	3.3500	+1.208%	2,582,975	+190.746%
2026-01-13	3.4500	3.4700	3.2400	3.3100	-2.647%	3,201,539	+194.260%
2026-01-12	3.3700	3.4700	3.2300	3.4000	+1.949%	3,597,457	+186.471%
2026-01-09	3.5100	3.5100	3.2500	3.3350	-3.052%	7,535,133	+192.054%
2026-01-08	3.8500	3.8500	3.4200	3.4400	-14.428%	7,402,430	+183.140%
2026-01-07	3.9500	4.1550	3.9400	4.0200	+3.077%	4,363,304	+142.289%
2026-01-06	3.7450	3.9000	3.6601	3.9000	+4.278%	2,902,458	+149.744%
2026-01-05	3.6500	3.8250	3.6101	3.7400	+3.601%	3,534,685	+160.428%
2026-01-02	3.5500	3.8050	3.4900	3.6100	+3.438%	3,605,565	+169.806%
2025-12-31	3.4600	3.5400	3.4200	3.4900	0.000%	1,983,825	+179.083%
2025-12-30	3.4600	3.5000	3.4001	3.4900	+1.159%	2,131,860	+179.083%
2025-12-29	3.5000	3.5700	3.4400	3.4500	-3.361%	1,784,982	+182.319%
2025-12-26	3.5600	3.6000	3.4600	3.5700	+0.281%	1,831,787	+172.829%
2025-12-24	3.5500	3.6000	3.5051	3.5600	+1.136%	1,008,166	+173.596%
2025-12-23	3.6000	3.6200	3.4450	3.5200	-4.087%	2,148,617	+176.705%
2025-12-22	3.4300	3.7850	3.3850	3.6700	+8.580%	3,566,516	+165.395%
2025-12-19	3.4400	3.5400	3.3700	3.3800	-0.880%	9,815,854	+188.166%
2025-12-18	3.4800	3.5900	3.3900	3.4100	+0.590%	2,716,102	+185.630%
2025-12-17	3.5650	3.6400	3.3600	3.3900	-4.507%	2,809,888	+187.316%
2025-12-16	3.3700	3.6000	3.3500	3.5500	+4.720%	2,822,132	+174.366%
2025-12-15	3.7000	3.7014	3.3600	3.3900	-6.868%	3,250,106	+187.316%
2025-12-12	3.8300	3.8300	3.5000	3.6400	-5.208%	4,872,613	+167.582%
2025-12-11	3.9200	3.9400	3.7400	3.8400	-3.275%	3,381,117	+153.646%
2025-12-10	3.7300	4.0600	3.6300	3.9700	+12.784%	7,682,318	+145.340%
2025-12-09	3.4500	3.5900	3.3600	3.5200	+2.029%	2,575,934	+176.705%
2025-12-08	3.6700	3.6900	3.4050	3.4500	-3.631%	2,810,133	+182.319%
2025-12-05	3.7300	3.7800	3.4850	3.5800	-4.021%	4,250,741	+172.067%
2025-12-04	3.3000	3.9600	3.2900	3.7300	+13.374%	10,764,508	+161.126%
2025-12-03	3.0500	3.3000	3.0500	3.2900	+8.581%	3,098,180	+196.049%
2025-12-02	3.0700	3.1850	2.9850	3.0300	-0.329%	3,248,230	+221.452%
2025-12-01	3.1200	3.1500	2.9900	3.0400	-4.101%	3,600,744	+220.395%
2025-11-28	3.1200	3.1900	3.0801	3.1700	+2.589%	1,454,765	+207.256%
2025-11-26	3.0800	3.1400	3.0001	3.0900	+0.651%	2,836,888	+215.210%
2025-11-25	2.9600	3.0800	2.9000	3.0700	+3.716%	3,674,654	+217.264%
2025-11-24	2.9400	3.0200	2.8800	2.9600	+1.024%	3,001,328	+229.054%
2025-11-21	2.7700	2.9700	2.7050	2.9300	+5.776%	4,048,116	+232.423%
2025-11-20	2.9500	3.1100	2.7600	2.7700	-3.147%	5,995,566	+251.625%
2025-11-19	2.8700	3.0650	2.8600	2.8600	+0.704%	3,432,490	+240.559%
2025-11-18	2.8100	2.9000	2.7300	2.8400	-0.699%	4,509,833	+242.958%
2025-11-17	2.7900	3.0700	2.7600	2.8600	+1.418%	5,130,147	+240.559%
2025-11-14	2.6100	2.9900	2.6100	2.8200	+6.818%	7,296,977	+245.390%
2025-11-13	2.9800	3.0600	2.6000	2.6400	-22.353%	18,227,453	+268.939%
2025-11-12	3.4600	3.5200	3.3500	3.4000	-1.449%	4,070,906	+186.471%
2025-11-11	3.3200	3.4600	3.2300	3.4500	+3.916%	3,390,181	+182.319%
2025-11-10	3.4800	3.5598	3.2900	3.3200	-0.450%	3,121,121	+193.373%
2025-11-07	3.4200	3.4900	3.2300	3.3350	-7.103%	4,409,082	+192.054%
2025-11-06	3.8100	3.8100	3.5450	3.5900	-5.774%	2,995,048	+171.309%
2025-11-05	3.9000	3.9400	3.6950	3.8100	-3.299%	3,293,875	+155.643%
2025-11-04	3.8700	4.1086	3.8700	3.9400	-4.136%	3,257,963	+147.208%
2025-11-03	4.2700	4.2800	3.9350	4.1100	-3.972%	3,738,734	+136.983%
2025-10-31	4.1300	4.3800	4.0900	4.2800	+4.645%	3,891,599	+127.570%
2025-10-30	4.2200	4.3200	4.0900	4.0900	-6.407%	2,710,818	+138.142%
2025-10-29	4.4200	4.5050	4.3000	4.3700	-0.682%	4,026,153	+122.883%
2025-10-28	4.5100	4.5300	4.3500	4.4000	-2.222%	2,879,819	+121.364%
2025-10-27	4.3500	4.5600	4.1500	4.5000	+5.386%	4,721,457	+116.444%
2025-10-24	4.4400	4.5300	4.2500	4.2700	-0.117%	3,640,847	+128.103%
2025-10-23	4.2750	4.3600	4.2100	4.2750	-0.233%	2,928,163	+127.836%
2025-10-22	4.5400	4.6200	4.1300	4.2850	-7.050%	5,293,803	+127.305%
2025-10-21	4.7550	4.7699	4.4800	4.6100	-4.058%	4,033,030	+111.280%
2025-10-20	4.7300	4.9912	4.7300	4.8050	+6.071%	5,069,303	+102.706%
2025-10-17	4.6350	4.7400	4.3400	4.5300	-6.982%	7,063,041	+115.011%
2025-10-16	4.8800	5.2280	4.7300	4.8700	-2.600%	9,958,358	+100.000%
2025-10-15	4.0400	5.0001	4.0400	5.0000	+28.205%	17,205,530	+94.800%
2025-10-14	3.5550	4.0100	3.4502	3.9000	+6.557%	6,427,552	+149.744%
2025-10-13	3.7200	3.7376	3.5200	3.6600	-0.543%	6,990,547	+166.120%
2025-10-10	4.0200	4.0600	3.6700	3.6800	-8.229%	7,612,905	+164.674%
2025-10-09	4.1300	4.1694	3.9100	4.0100	-4.067%	5,314,154	+142.893%
2025-10-08	3.7600	4.2900	3.6500	4.1800	+11.765%	8,744,046	+133.014%
2025-10-07	3.8400	3.9400	3.6150	3.7400	-0.532%	6,056,600	+160.428%
2025-10-06	3.4600	3.8800	3.4501	3.7600	+11.243%	7,826,238	+159.043%
2025-10-03	3.6000	3.6200	3.2900	3.3800	-4.789%	7,255,031	+188.166%
2025-10-02	3.3800	3.7000	3.2700	3.5500	+13.419%	11,700,219	+174.366%
2025-10-01	3.0100	3.2800	3.0100	3.1300	+2.961%	7,431,883	+211.182%
2025-09-30	2.9200	3.0600	2.8801	3.0400	+2.357%	4,770,947	+220.395%
2025-09-29	2.7100	3.0100	2.7000	2.9700	+8.791%	7,190,452	+227.946%
2025-09-26	2.6400	2.7700	2.6100	2.7300	+3.019%	4,502,289	+256.777%
2025-09-25	2.5400	2.6788	2.4800	2.6500	+6.426%	5,931,560	+267.547%
2025-09-24	2.6350	2.6600	2.4750	2.4900	-4.231%	5,266,252	+291.165%
2025-09-23	2.7100	2.7700	2.6000	2.6000	-3.346%	3,812,325	+274.615%
2025-09-22	2.6400	2.7300	2.6050	2.6900	+3.065%	3,655,663	+262.082%
2025-09-19	2.7000	2.7500	2.6000	2.6100	-2.974%	8,735,933	+273.180%
2025-09-18	2.6000	2.7500	2.5900	2.6900	+5.490%	3,414,635	+262.082%
2025-09-17	2.6700	2.7250	2.5200	2.5500	-5.556%	4,024,694	+281.961%
2025-09-16	2.6100	2.7400	2.5800	2.7000	+3.053%	3,026,261	+260.741%
2025-09-15	2.5700	2.6600	2.5300	2.6200	+2.745%	3,627,639	+271.756%
2025-09-12	2.7800	2.7800	2.5500	2.5500	-6.934%	7,062,187	+281.961%
2025-09-11	2.5200	2.8900	2.5000	2.7400	+15.126%	14,610,899	+255.474%
2025-09-10	2.6000	2.6000	2.3700	2.3800	-6.299%	3,891,457	+309.244%
2025-09-09	2.5100	2.5600	2.4550	2.5400	+1.195%	2,048,692	+283.465%
2025-09-08	2.5000	2.5900	2.4500	2.5100	+2.033%	3,112,186	+288.048%
2025-09-05	2.4400	2.4900	2.3500	2.4600	+2.500%	2,853,875	+295.935%
2025-09-04	2.4000	2.4100	2.3250	2.4000	+0.840%	2,370,353	+305.833%
2025-09-03	2.3800	2.4600	2.3250	2.3800	+1.709%	2,565,573	+309.244%
2025-09-02	2.3500	2.4700	2.3200	2.3400	-2.092%	2,986,471	+316.239%
2025-08-29	2.4700	2.5000	2.3700	2.3900	-3.239%	3,090,352	+307.531%
2025-08-28	2.5600	2.5800	2.4500	2.4700	-3.137%	3,129,364	+294.332%
2025-08-27	2.5500	2.5800	2.5100	2.5500	0.000%	2,523,018	+281.961%
2025-08-26	2.5600	2.5800	2.5000	2.5500	+0.394%	2,842,060	+281.961%
2025-08-25	2.6300	2.6500	2.5150	2.5400	-3.422%	3,188,182	+283.465%
2025-08-22	2.5800	2.7250	2.5600	2.6300	+2.734%	3,884,994	+270.342%
2025-08-21	2.5500	2.6200	2.4900	2.5600	-0.389%	3,626,698	+280.469%
2025-08-20	2.6500	2.6550	2.5400	2.5700	-1.908%	3,753,867	+278.988%
2025-08-19	2.8100	2.8300	2.5400	2.6200	-7.420%	7,007,140	+271.756%
2025-08-18	2.9000	2.9300	2.8035	2.8300	-3.413%	3,729,756	+244.170%
2025-08-15	3.0100	3.0250	2.8200	2.9300	-2.333%	6,147,476	+232.423%
2025-08-14	3.0000	3.0800	2.9100	3.0000	-3.846%	4,731,297	+224.667%
2025-08-13	2.8350	3.4000	2.8000	3.1200	+5.051%	13,483,740	+212.179%
2025-08-12	2.9000	3.0100	2.8600	2.9700	+4.211%	5,208,974	+227.946%
2025-08-11	2.9000	3.0000	2.8200	2.8500	+0.352%	3,871,139	+241.754%
2025-08-08	2.9300	2.9700	2.8300	2.8400	-2.740%	3,249,611	+242.958%
2025-08-07	2.9800	3.0400	2.8900	2.9200	+0.344%	3,900,080	+233.562%
2025-08-06	2.9300	2.9600	2.8250	2.9100	-1.356%	3,747,971	+234.708%
2025-08-05	3.0000	3.0100	2.9000	2.9500	-1.338%	3,430,886	+230.169%
2025-08-04	2.9400	3.0100	2.8500	2.9900	+3.103%	3,273,925	+225.753%
2025-08-01	2.7500	2.9200	2.7400	2.9000	+2.473%	4,923,905	+235.862%
2025-07-31	2.9200	3.0000	2.8100	2.8300	-3.082%	4,883,026	+244.170%
2025-07-30	2.9800	3.1699	2.8800	2.9200	-1.017%	8,852,758	+233.562%
2025-07-29	3.1400	3.2000	2.8700	2.9500	-0.673%	10,266,480	+230.169%
2025-07-28	3.0400	3.0900	2.9000	2.9700	+2.768%	9,306,857	+227.946%
2025-07-25	2.9300	2.9550	2.5900	2.8900	-17.664%	23,754,502	+237.024%
2025-07-24	3.5000	3.5900	3.4100	3.5100	-0.284%	3,052,305	+177.493%
2025-07-23	3.6700	3.7400	3.4300	3.5200	-3.030%	4,194,986	+176.705%
2025-07-22	3.4950	3.6400	3.3900	3.6300	+3.419%	5,784,880	+168.320%
2025-07-21	3.2100	3.7600	3.2100	3.5100	+12.500%	10,851,757	+177.493%
2025-07-18	2.9000	3.2300	2.8950	3.1200	+8.333%	8,762,232	+212.179%
2025-07-17	2.7200	2.8900	2.7200	2.8800	+5.109%	9,727,203	+238.194%
2025-07-16	2.6300	2.7500	2.5800	2.7400	+6.615%	4,537,548	+255.474%
2025-07-15	2.6600	2.6800	2.5509	2.5700	-3.383%	3,392,625	+278.988%
2025-07-14	2.6500	2.7092	2.6200	2.6600	-0.375%	3,195,563	+266.165%
2025-07-11	2.7100	2.7200	2.6300	2.6700	-2.198%	2,928,151	+264.794%
2025-07-10	2.8500	2.8500	2.7200	2.7300	-3.534%	2,957,339	+256.777%
2025-07-09	2.6800	2.9200	2.6600	2.8300	+7.197%	6,197,044	+244.170%
2025-07-08	2.6100	2.7600	2.6050	2.6400	+2.326%	4,274,442	+268.939%
2025-07-07	2.7350	2.7350	2.5400	2.5800	-6.859%	3,869,923	+277.519%
2025-07-03	2.7800	2.8150	2.7150	2.7700	+2.974%	2,711,520	+251.625%
2025-07-02	2.5900	2.7150	2.5350	2.6900	+3.861%	3,226,696	+262.082%
2025-07-01	2.5600	2.6950	2.4900	2.5900	+0.778%	4,070,121	+276.062%
2025-06-30	2.6800	2.6800	2.5600	2.5700	-1.908%	4,245,167	+278.988%
2025-06-27	2.7250	2.7480	2.6100	2.6200	-3.321%	7,396,809	+271.756%
2025-06-26	2.7750	2.7900	2.6500	2.7100	-1.812%	4,781,063	+259.410%
2025-06-25	2.8400	2.8600	2.6700	2.7600	-1.779%	4,193,595	+252.899%
2025-06-24	2.8000	2.8300	2.7300	2.8100	+1.812%	3,786,081	+246.619%
2025-06-23	2.7500	2.7800	2.6400	2.7600	-1.075%	4,670,583	+252.899%
2025-06-20	2.9850	3.0300	2.7600	2.7900	+1.455%	9,796,377	+249.104%
2025-06-18	2.7100	2.8900	2.6500	2.7500	+1.476%	3,969,655	+254.182%
2025-06-17	2.8100	2.8688	2.7000	2.7100	-3.901%	3,140,960	+259.410%
2025-06-16	2.8300	2.8700	2.7500	2.8200	+1.439%	1,983,833	+245.390%
2025-06-13	2.7700	2.8300	2.7100	2.7800	-2.113%	2,238,447	+250.360%
2025-06-12	2.9800	3.0368	2.8300	2.8400	-5.648%	2,763,527	+242.958%
2025-06-11	3.0700	3.1200	2.9300	3.0100	-0.660%	2,589,659	+223.588%
2025-06-10	2.9800	3.2800	2.9700	3.0300	+2.020%	4,162,136	+221.452%
2025-06-09	3.0700	3.1000	2.9300	2.9700	-1.980%	2,188,744	+227.946%
2025-06-06	2.8700	3.0700	2.8600	3.0300	+6.690%	3,230,878	+221.452%
2025-06-05	2.8700	2.9400	2.7800	2.8400	-0.351%	2,751,490	+242.958%
2025-06-04	2.7800	2.9500	2.7646	2.8500	+2.518%	2,681,353	+241.754%
2025-06-03	2.7300	2.8000	2.6750	2.7800	+1.832%	1,561,949	+250.360%
2025-06-02	2.6800	2.8100	2.6350	2.7300	+3.019%	2,391,876	+256.777%
2025-05-30	2.7100	2.7200	2.5900	2.6500	-3.285%	2,133,977	+267.547%
2025-05-29	2.8000	2.8400	2.6600	2.7400	0.000%	2,172,991	+255.474%
2025-05-28	2.7000	2.7800	2.6700	2.7400	+0.735%	1,850,737	+255.474%
2025-05-27	2.6900	2.7950	2.6200	2.7200	+2.256%	2,187,301	+258.088%
2025-05-23	2.6000	2.6802	2.5600	2.6600	0.000%	2,031,452	+266.165%
2025-05-22	2.6700	2.7154	2.6300	2.6600	-1.481%	2,239,315	+266.165%
2025-05-21	2.7600	2.7800	2.6600	2.7000	-3.226%	2,758,889	+260.741%
2025-05-20	2.7500	2.8750	2.6900	2.7900	+0.722%	2,407,521	+249.104%
2025-05-19	2.8100	2.8350	2.6750	2.7700	-3.819%	3,535,349	+251.625%
2025-05-16	2.9700	3.0650	2.8500	2.8800	-2.703%	2,940,739	+238.194%
2025-05-15	2.9100	2.9900	2.8310	2.9600	+1.718%	2,754,445	+229.054%
2025-05-14	3.6100	3.6500	2.8300	2.9100	-1.689%	10,466,315	+234.708%
2025-05-13	2.9100	2.9600	2.7500	2.9600	+1.024%	4,824,258	+229.054%
2025-05-12	2.9300	2.9800	2.8100	2.9300	+6.545%	3,062,490	+232.423%
2025-05-09	2.8100	2.8900	2.7300	2.7500	-1.786%	2,105,944	+254.182%
2025-05-08	2.7000	2.9400	2.6200	2.8000	+5.263%	3,293,336	+247.857%
2025-05-07	2.7300	2.7600	2.6200	2.6600	+0.377%	1,832,505	+266.165%
2025-05-06	2.8500	2.8500	2.6400	2.6500	-7.666%	2,602,450	+267.547%
2025-05-05	3.0100	3.0300	2.8500	2.8700	-5.281%	1,798,814	+239.373%
2025-05-02	3.0900	3.1550	3.0200	3.0300	0.000%	1,726,884	+221.452%
2025-05-01	3.1000	3.1200	2.9700	3.0300	-1.303%	1,530,190	+221.452%
2025-04-30	2.9800	3.0900	2.8500	3.0700	+1.320%	2,260,391	+217.264%
2025-04-29	3.1700	3.1900	3.0000	3.0300	-5.016%	1,459,733	+221.452%
2025-04-28	3.1300	3.2400	3.0950	3.1900	+1.917%	1,533,908	+205.329%
2025-04-25	3.2200	3.2400	3.1200	3.1300	-2.795%	1,576,441	+211.182%
2025-04-24	3.2000	3.2600	3.1350	3.2200	+0.940%	1,461,309	+202.484%
2025-04-23	3.3700	3.5400	3.1900	3.1900	-0.623%	2,604,479	+205.329%
2025-04-22	3.1400	3.3000	3.1200	3.2100	+4.560%	2,699,088	+203.427%
2025-04-21	3.0100	3.2600	3.0100	3.0700	-0.647%	2,717,381	+217.264%
2025-04-17	3.0400	3.1200	2.9600	3.0900	+1.311%	1,634,531	+215.210%
2025-04-16	3.1100	3.2000	2.9500	3.0500	-2.244%	2,442,790	+219.344%
2025-04-15	3.0300	3.2980	2.9800	3.1200	+0.971%	3,248,301	+212.179%
2025-04-14	3.1100	3.1200	2.8800	3.0900	+2.318%	4,146,178	+215.210%
2025-04-11	2.7800	3.0200	2.6203	3.0200	+23.014%	7,175,332	+222.517%
2025-04-10	2.4800	2.5900	2.3100	2.4550	-4.845%	3,189,639	+296.741%
2025-04-09	2.2100	2.7200	2.1800	2.5800	+13.656%	4,638,862	+277.519%
2025-04-08	2.4400	2.4900	2.2315	2.2700	-2.155%	2,810,699	+329.075%
2025-04-07	2.1000	2.4300	2.0105	2.3200	+1.754%	3,382,250	+319.828%

.dark-mode .zMhtzT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMhtzT{ color: #333333; background-color: white; border: 2px solid #333333; }ABSIAbsci Corporation Common Stockstock NASDAQ

ABSI
Absci Corporation Common Stock
stock NASDAQ