Dark

ABSI
Absci Corporation Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 1:11:47 PM EDT

7.20USD-4.762%(-0.36)1,679,088

7.20Bid 7.21Ask 0.01Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

7.78USD+2.910%(+0.22)0

After-hours

Jul 27, 2026 4:06:30 PM EDT

7.62USD+0.794%(+0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	7.2500	7.3000	6.8600	7.2000	-4.762%	1,679,088	0.000%
2026-07-27	7.8050	8.0900	7.5500	7.5600	0.000%	2,452,721	-4.762%
2026-07-24	8.1300	8.2600	7.5100	7.5600	-6.320%	2,594,614	-4.762%
2026-07-23	8.0950	8.3100	7.9500	8.0700	-2.063%	2,110,827	-10.781%
2026-07-22	8.1700	8.4700	8.1000	8.2400	-0.962%	1,846,583	-12.621%
2026-07-21	8.0500	8.4000	7.8501	8.3200	+1.961%	3,397,652	-13.462%
2026-07-20	8.1700	8.5300	8.0600	8.1600	-1.627%	3,073,061	-11.765%
2026-07-17	7.9760	8.5400	7.5800	8.2950	+0.790%	3,719,042	-13.201%
2026-07-16	9.4700	9.6100	8.1000	8.2300	-15.676%	7,431,764	-12.515%
2026-07-15	10.3600	10.3700	9.6900	9.7600	-4.594%	3,438,584	-26.230%
2026-07-14	10.4500	10.5000	10.0400	10.2300	+0.196%	3,252,938	-29.619%
2026-07-13	10.3400	10.6200	10.1000	10.2100	-3.679%	2,925,498	-29.481%
2026-07-10	11.3700	11.4124	10.3200	10.6000	-7.585%	4,696,518	-32.075%
2026-07-09	11.1750	12.0000	10.9000	11.4700	+3.333%	4,970,932	-37.228%
2026-07-08	10.9600	11.1400	10.4100	11.1000	-2.030%	6,599,911	-35.135%
2026-07-07	11.8500	12.0000	11.1100	11.3300	-1.820%	4,153,948	-36.452%
2026-07-06	11.6300	12.0000	11.3300	11.5400	-0.688%	5,484,576	-37.608%
2026-07-02	11.4000	11.7800	11.1420	11.6200	+4.590%	5,278,703	-38.038%
2026-07-01	11.1200	11.6900	10.8250	11.1100	-4.142%	5,083,985	-35.194%
2026-06-30	11.3400	11.7800	10.9905	11.5900	+2.115%	5,820,136	-37.877%
2026-06-29	10.9800	12.0550	10.9600	11.3500	+4.224%	8,120,051	-36.564%
2026-06-26	10.0200	11.3600	9.9600	10.8900	+6.660%	13,453,390	-33.884%
2026-06-25	11.0000	11.2499	9.3200	10.2100	+1.340%	13,221,545	-29.481%
2026-06-24	9.5100	11.0000	8.6700	10.0750	+35.965%	38,227,052	-28.536%
2026-06-23	7.9150	8.2900	7.3700	7.4100	-11.786%	5,999,884	-2.834%
2026-06-22	7.5100	8.5699	7.4700	8.4000	+13.360%	8,370,894	-14.286%
2026-06-18	7.4600	7.5500	7.1100	7.4100	+3.203%	8,444,166	-2.834%
2026-06-17	7.0000	7.8400	6.9200	7.1800	+2.571%	6,358,722	+0.279%
2026-06-16	7.2900	7.3800	6.8300	7.0000	-3.714%	3,835,562	+2.857%
2026-06-15	7.3800	8.1700	7.1300	7.2700	+6.912%	6,727,791	-0.963%
2026-06-12	6.6000	7.0900	6.3620	6.8000	+4.455%	4,468,142	+5.882%
2026-06-11	6.4100	6.6050	6.0700	6.5100	+2.038%	3,785,865	+10.599%
2026-06-10	6.7450	7.3157	6.3500	6.3800	-6.589%	5,512,891	+12.853%
2026-06-09	6.7100	7.0000	6.2900	6.8300	+4.275%	4,549,708	+5.417%
2026-06-08	6.6700	6.7500	6.4438	6.5500	+2.344%	2,748,389	+9.924%
2026-06-05	7.0950	7.1100	6.2225	6.4000	-12.807%	5,223,538	+12.500%
2026-06-04	5.9900	7.3900	5.9200	7.3400	+23.569%	9,193,635	-1.907%
2026-06-03	6.3100	6.3100	5.7000	5.9400	-6.457%	5,123,634	+21.212%
2026-06-02	6.4800	6.5500	6.1300	6.3500	-2.607%	3,693,801	+13.386%
2026-06-01	6.7300	6.7700	6.3800	6.5200	-3.407%	4,987,381	+10.429%
2026-05-29	5.9700	7.3400	5.8500	6.7500	+11.020%	9,580,181	+6.667%
2026-05-28	5.2500	6.1750	5.1200	6.0800	+17.829%	7,735,476	+18.421%
2026-05-27	5.3050	5.3450	5.0800	5.1600	-2.273%	2,503,836	+39.535%
2026-05-26	5.2200	5.4800	5.1600	5.2800	+3.529%	3,048,614	+36.364%
2026-05-22	5.1100	5.2100	5.0450	5.1000	+0.196%	2,242,864	+41.176%
2026-05-21	4.8500	5.2100	4.7900	5.0900	+2.828%	2,608,309	+41.454%
2026-05-20	4.6800	4.9950	4.6600	4.9500	+6.911%	3,447,953	+45.455%
2026-05-19	4.8000	4.8500	4.4900	4.6300	-6.370%	4,596,183	+55.508%
2026-05-18	5.1650	5.2600	4.8500	4.9450	-3.606%	3,198,499	+45.602%
2026-05-15	5.3400	5.4700	4.9600	5.1300	-7.401%	4,088,723	+40.351%
2026-05-14	5.7400	5.9699	5.3200	5.5400	+4.528%	5,265,975	+29.964%
2026-05-13	5.4200	5.5600	5.2600	5.3000	-1.027%	3,481,429	+35.849%
2026-05-12	5.6800	5.7500	5.2708	5.3550	-7.353%	4,078,812	+34.454%
2026-05-11	5.9900	6.7200	5.7550	5.7800	-2.034%	6,371,133	+24.567%
2026-05-08	5.0400	5.9650	4.7500	5.9000	+2.609%	7,341,562	+22.034%
2026-05-07	5.8100	6.0400	5.5200	5.7500	-3.361%	6,580,325	+25.217%
2026-05-06	5.5900	6.2350	5.5900	5.9500	+6.061%	6,849,901	+21.008%
2026-05-05	5.6250	5.7500	5.3200	5.6100	-0.178%	5,699,254	+28.342%
2026-05-04	4.8800	5.6700	4.8757	5.6200	+14.228%	6,757,848	+28.114%
2026-05-01	4.9450	5.0000	4.7500	4.9200	-1.106%	2,860,913	+46.341%
2026-04-30	4.7600	5.2000	4.6750	4.9750	+5.626%	5,586,884	+44.724%
2026-04-29	4.8200	4.9200	4.6600	4.7100	-3.086%	4,013,011	+52.866%
2026-04-28	4.6800	5.0400	4.5500	4.8600	+0.206%	7,381,910	+48.148%
2026-04-27	3.8900	4.8700	3.8900	4.8500	+23.096%	11,466,011	+48.454%
2026-04-24	3.9700	4.0200	3.8450	3.9400	-0.756%	4,391,473	+82.741%
2026-04-23	3.6500	4.0000	3.6300	3.9700	+7.880%	4,051,731	+81.360%
2026-04-22	4.0000	4.1500	3.6250	3.6800	-5.641%	5,640,869	+95.652%
2026-04-21	3.9300	4.0986	3.7650	3.9000	-1.266%	6,080,344	+84.615%
2026-04-20	3.4550	3.9800	3.4275	3.9500	+10.335%	5,774,586	+82.278%
2026-04-17	3.3300	3.7350	3.3300	3.5800	+10.836%	6,448,560	+101.117%
2026-04-16	3.2100	3.3600	3.1100	3.2300	+1.893%	3,230,238	+122.910%
2026-04-15	3.1600	3.1900	3.0800	3.1700	+0.635%	2,820,277	+127.129%
2026-04-14	3.0500	3.1650	3.0500	3.1500	+3.279%	3,220,758	+128.571%
2026-04-13	2.9300	3.1200	2.9200	3.0500	+2.349%	2,600,243	+136.066%
2026-04-10	2.9600	3.0400	2.8600	2.9800	+1.017%	3,851,848	+141.611%
2026-04-09	2.9700	3.0700	2.9150	2.9500	-1.338%	3,407,035	+144.068%
2026-04-08	3.0600	3.1100	2.9200	2.9900	+2.397%	3,208,402	+140.803%
2026-04-07	2.9300	2.9800	2.8000	2.9200	-1.351%	3,823,328	+146.575%
2026-04-06	3.0800	3.2150	2.9600	2.9600	-3.268%	4,515,558	+143.243%
2026-04-02	3.0200	3.2850	2.9600	3.0600	-2.857%	4,676,279	+135.294%
2026-04-01	3.0300	3.2000	3.0300	3.1500	+5.000%	3,232,996	+128.571%
2026-03-31	2.8150	3.0700	2.8150	3.0000	+8.696%	3,798,684	+140.000%
2026-03-30	2.7500	2.8100	2.7100	2.7600	-0.719%	3,563,335	+160.870%
2026-03-27	2.8400	2.9600	2.7250	2.7800	-3.472%	4,207,329	+158.993%
2026-03-26	2.8600	3.0000	2.8400	2.8800	-1.370%	3,649,574	+150.000%
2026-03-25	2.9000	3.1100	2.8000	2.9200	-2.990%	7,140,391	+146.575%
2026-03-24	2.9000	3.0900	2.8600	3.0100	+2.730%	4,652,381	+139.203%
2026-03-23	3.0000	3.0400	2.8550	2.9300	-1.014%	3,813,280	+145.734%
2026-03-20	3.0500	3.2000	2.9000	2.9600	-3.896%	8,377,305	+143.243%
2026-03-19	2.8000	3.1400	2.7900	3.0800	+7.692%	3,810,668	+133.766%
2026-03-18	2.9200	3.0700	2.8350	2.8600	-5.611%	6,833,550	+151.748%
2026-03-17	2.6100	3.0550	2.5600	3.0300	+21.200%	10,323,155	+137.624%
2026-03-16	2.4300	2.5300	2.4050	2.5000	+4.603%	2,423,961	+188.000%
2026-03-13	2.3200	2.4300	2.3100	2.3900	+3.913%	2,502,136	+201.255%
2026-03-12	2.4100	2.4300	2.2400	2.3000	-6.122%	3,222,845	+213.043%
2026-03-11	2.5000	2.5200	2.4000	2.4500	-3.543%	2,126,736	+193.878%
2026-03-10	2.5300	2.5850	2.4900	2.5400	+1.195%	2,085,854	+183.465%
2026-03-09	2.3100	2.5300	2.2700	2.5100	+5.462%	5,383,145	+186.853%
2026-03-06	2.5100	2.5100	2.3700	2.3800	-8.108%	4,663,341	+202.521%
2026-03-05	2.6100	2.7150	2.5150	2.5900	-2.632%	3,266,071	+177.992%
2026-03-04	2.7400	2.8000	2.6500	2.6600	+3.502%	3,337,695	+170.677%
2026-03-03	2.6250	2.7300	2.5600	2.5700	-8.214%	2,868,375	+180.156%
2026-03-02	2.6100	2.8600	2.5600	2.8000	+2.190%	2,732,520	+157.143%
2026-02-27	2.7300	2.7800	2.6700	2.7400	-2.491%	2,023,275	+162.774%
2026-02-26	2.7400	2.8100	2.6600	2.8100	+2.555%	1,530,168	+156.228%
2026-02-25	2.7400	2.8297	2.7150	2.7400	+1.107%	1,819,553	+162.774%
2026-02-24	2.6300	2.7700	2.5950	2.7100	+2.264%	2,130,903	+165.683%
2026-02-23	2.6000	2.7551	2.5800	2.6500	0.000%	2,316,608	+171.698%
2026-02-20	2.7400	2.7600	2.5850	2.6500	-4.676%	2,492,105	+171.698%
2026-02-19	2.6700	2.7900	2.6300	2.7800	+2.963%	1,885,400	+158.993%
2026-02-18	2.6700	2.7500	2.5600	2.7000	+1.504%	2,598,772	+166.667%
2026-02-17	2.5350	2.6900	2.4700	2.6600	+4.314%	4,429,027	+170.677%
2026-02-13	2.4600	2.6500	2.4457	2.5500	+5.372%	2,587,810	+182.353%
2026-02-12	2.6200	2.6200	2.4000	2.4200	-6.923%	2,868,795	+197.521%
2026-02-11	2.6700	2.6700	2.5300	2.6000	-1.515%	2,196,898	+176.923%
2026-02-10	2.7600	2.7950	2.6300	2.6400	-4.348%	1,910,225	+172.727%
2026-02-09	2.7100	2.8250	2.6050	2.7600	+2.412%	2,648,873	+160.870%
2026-02-06	2.6200	2.7300	2.5300	2.6950	+6.522%	3,747,700	+167.161%
2026-02-05	2.8300	2.8600	2.4650	2.5300	-13.058%	6,657,340	+184.585%
2026-02-04	3.0800	3.1200	2.8100	2.9100	-5.825%	4,388,402	+147.423%
2026-02-03	3.0600	3.1800	2.9600	3.0900	+2.318%	3,199,669	+133.010%
2026-02-02	2.9000	3.0900	2.9000	3.0200	+1.003%	2,501,469	+138.411%
2026-01-30	2.9600	3.0600	2.8800	2.9900	-1.320%	3,277,867	+140.803%
2026-01-29	2.9300	3.1100	2.8800	3.0300	+3.061%	3,731,775	+137.624%
2026-01-28	3.0400	3.0400	2.8950	2.9400	-1.342%	2,762,652	+144.898%
2026-01-27	2.9000	2.9900	2.8700	2.9800	+3.114%	2,216,255	+141.611%
2026-01-26	2.9200	2.9500	2.8700	2.8900	-0.687%	2,667,746	+149.135%
2026-01-23	3.1400	3.1400	2.9000	2.9100	-7.911%	3,636,494	+147.423%
2026-01-22	3.0500	3.1950	3.0200	3.1600	+4.636%	3,066,899	+127.848%
2026-01-21	2.9200	3.0300	2.8800	3.0200	+4.138%	2,924,452	+138.411%
2026-01-20	2.9300	3.0000	2.8450	2.9000	-3.974%	4,912,061	+148.276%
2026-01-16	3.1000	3.1500	3.0100	3.0200	-0.984%	2,729,098	+138.411%
2026-01-15	3.3400	3.3900	3.0500	3.0500	-8.955%	4,475,023	+136.066%
2026-01-14	3.3000	3.4450	3.2950	3.3500	+1.208%	2,582,975	+114.925%
2026-01-13	3.4500	3.4700	3.2400	3.3100	-2.647%	3,201,539	+117.523%
2026-01-12	3.3700	3.4700	3.2300	3.4000	+1.949%	3,597,457	+111.765%
2026-01-09	3.5100	3.5100	3.2500	3.3350	-3.052%	7,535,133	+115.892%
2026-01-08	3.8500	3.8500	3.4200	3.4400	-14.428%	7,402,430	+109.302%
2026-01-07	3.9500	4.1550	3.9400	4.0200	+3.077%	4,363,304	+79.104%
2026-01-06	3.7450	3.9000	3.6601	3.9000	+4.278%	2,902,458	+84.615%
2026-01-05	3.6500	3.8250	3.6101	3.7400	+3.601%	3,534,685	+92.513%
2026-01-02	3.5500	3.8050	3.4900	3.6100	+3.438%	3,605,565	+99.446%
2025-12-31	3.4600	3.5400	3.4200	3.4900	0.000%	1,983,825	+106.304%
2025-12-30	3.4600	3.5000	3.4001	3.4900	+1.159%	2,131,860	+106.304%
2025-12-29	3.5000	3.5700	3.4400	3.4500	-3.361%	1,784,982	+108.696%
2025-12-26	3.5600	3.6000	3.4600	3.5700	+0.281%	1,831,787	+101.681%
2025-12-24	3.5500	3.6000	3.5051	3.5600	+1.136%	1,008,166	+102.247%
2025-12-23	3.6000	3.6200	3.4450	3.5200	-4.087%	2,148,617	+104.545%
2025-12-22	3.4300	3.7850	3.3850	3.6700	+8.580%	3,566,516	+96.185%
2025-12-19	3.4400	3.5400	3.3700	3.3800	-0.880%	9,815,854	+113.018%
2025-12-18	3.4800	3.5900	3.3900	3.4100	+0.590%	2,716,102	+111.144%
2025-12-17	3.5650	3.6400	3.3600	3.3900	-4.507%	2,809,888	+112.389%
2025-12-16	3.3700	3.6000	3.3500	3.5500	+4.720%	2,822,132	+102.817%
2025-12-15	3.7000	3.7014	3.3600	3.3900	-6.868%	3,250,106	+112.389%
2025-12-12	3.8300	3.8300	3.5000	3.6400	-5.208%	4,872,613	+97.802%
2025-12-11	3.9200	3.9400	3.7400	3.8400	-3.275%	3,381,117	+87.500%
2025-12-10	3.7300	4.0600	3.6300	3.9700	+12.784%	7,682,318	+81.360%
2025-12-09	3.4500	3.5900	3.3600	3.5200	+2.029%	2,575,934	+104.545%
2025-12-08	3.6700	3.6900	3.4050	3.4500	-3.631%	2,810,133	+108.696%
2025-12-05	3.7300	3.7800	3.4850	3.5800	-4.021%	4,250,741	+101.117%
2025-12-04	3.3000	3.9600	3.2900	3.7300	+13.374%	10,764,508	+93.029%
2025-12-03	3.0500	3.3000	3.0500	3.2900	+8.581%	3,098,180	+118.845%
2025-12-02	3.0700	3.1850	2.9850	3.0300	-0.329%	3,248,230	+137.624%
2025-12-01	3.1200	3.1500	2.9900	3.0400	-4.101%	3,600,744	+136.842%
2025-11-28	3.1200	3.1900	3.0801	3.1700	+2.589%	1,454,765	+127.129%
2025-11-26	3.0800	3.1400	3.0001	3.0900	+0.651%	2,836,888	+133.010%
2025-11-25	2.9600	3.0800	2.9000	3.0700	+3.716%	3,674,654	+134.528%
2025-11-24	2.9400	3.0200	2.8800	2.9600	+1.024%	3,001,328	+143.243%
2025-11-21	2.7700	2.9700	2.7050	2.9300	+5.776%	4,048,116	+145.734%
2025-11-20	2.9500	3.1100	2.7600	2.7700	-3.147%	5,995,566	+159.928%
2025-11-19	2.8700	3.0650	2.8600	2.8600	+0.704%	3,432,490	+151.748%
2025-11-18	2.8100	2.9000	2.7300	2.8400	-0.699%	4,509,833	+153.521%
2025-11-17	2.7900	3.0700	2.7600	2.8600	+1.418%	5,130,147	+151.748%
2025-11-14	2.6100	2.9900	2.6100	2.8200	+6.818%	7,296,977	+155.319%
2025-11-13	2.9800	3.0600	2.6000	2.6400	-22.353%	18,227,453	+172.727%
2025-11-12	3.4600	3.5200	3.3500	3.4000	-1.449%	4,070,906	+111.765%
2025-11-11	3.3200	3.4600	3.2300	3.4500	+3.916%	3,390,181	+108.696%
2025-11-10	3.4800	3.5598	3.2900	3.3200	-0.450%	3,121,121	+116.867%
2025-11-07	3.4200	3.4900	3.2300	3.3350	-7.103%	4,409,082	+115.892%
2025-11-06	3.8100	3.8100	3.5450	3.5900	-5.774%	2,995,048	+100.557%
2025-11-05	3.9000	3.9400	3.6950	3.8100	-3.299%	3,293,875	+88.976%
2025-11-04	3.8700	4.1086	3.8700	3.9400	-4.136%	3,257,963	+82.741%
2025-11-03	4.2700	4.2800	3.9350	4.1100	-3.972%	3,738,734	+75.182%
2025-10-31	4.1300	4.3800	4.0900	4.2800	+4.645%	3,891,599	+68.224%
2025-10-30	4.2200	4.3200	4.0900	4.0900	-6.407%	2,710,818	+76.039%
2025-10-29	4.4200	4.5050	4.3000	4.3700	-0.682%	4,026,153	+64.760%
2025-10-28	4.5100	4.5300	4.3500	4.4000	-2.222%	2,879,819	+63.636%
2025-10-27	4.3500	4.5600	4.1500	4.5000	+5.386%	4,721,457	+60.000%
2025-10-24	4.4400	4.5300	4.2500	4.2700	-0.117%	3,640,847	+68.618%
2025-10-23	4.2750	4.3600	4.2100	4.2750	-0.233%	2,928,163	+68.421%
2025-10-22	4.5400	4.6200	4.1300	4.2850	-7.050%	5,293,803	+68.028%
2025-10-21	4.7550	4.7699	4.4800	4.6100	-4.058%	4,033,030	+56.182%
2025-10-20	4.7300	4.9912	4.7300	4.8050	+6.071%	5,069,303	+49.844%
2025-10-17	4.6350	4.7400	4.3400	4.5300	-6.982%	7,063,041	+58.940%
2025-10-16	4.8800	5.2280	4.7300	4.8700	-2.600%	9,958,358	+47.844%
2025-10-15	4.0400	5.0001	4.0400	5.0000	+28.205%	17,205,530	+44.000%
2025-10-14	3.5550	4.0100	3.4502	3.9000	+6.557%	6,427,552	+84.615%
2025-10-13	3.7200	3.7376	3.5200	3.6600	-0.543%	6,990,547	+96.721%
2025-10-10	4.0200	4.0600	3.6700	3.6800	-8.229%	7,612,905	+95.652%
2025-10-09	4.1300	4.1694	3.9100	4.0100	-4.067%	5,314,154	+79.551%
2025-10-08	3.7600	4.2900	3.6500	4.1800	+11.765%	8,744,046	+72.249%
2025-10-07	3.8400	3.9400	3.6150	3.7400	-0.532%	6,056,600	+92.513%
2025-10-06	3.4600	3.8800	3.4501	3.7600	+11.243%	7,826,238	+91.489%
2025-10-03	3.6000	3.6200	3.2900	3.3800	-4.789%	7,255,031	+113.018%
2025-10-02	3.3800	3.7000	3.2700	3.5500	+13.419%	11,700,219	+102.817%
2025-10-01	3.0100	3.2800	3.0100	3.1300	+2.961%	7,431,883	+130.032%
2025-09-30	2.9200	3.0600	2.8801	3.0400	+2.357%	4,770,947	+136.842%
2025-09-29	2.7100	3.0100	2.7000	2.9700	+8.791%	7,190,452	+142.424%
2025-09-26	2.6400	2.7700	2.6100	2.7300	+3.019%	4,502,289	+163.736%
2025-09-25	2.5400	2.6788	2.4800	2.6500	+6.426%	5,931,560	+171.698%
2025-09-24	2.6350	2.6600	2.4750	2.4900	-4.231%	5,266,252	+189.157%
2025-09-23	2.7100	2.7700	2.6000	2.6000	-3.346%	3,812,325	+176.923%
2025-09-22	2.6400	2.7300	2.6050	2.6900	+3.065%	3,655,663	+167.658%
2025-09-19	2.7000	2.7500	2.6000	2.6100	-2.974%	8,735,933	+175.862%
2025-09-18	2.6000	2.7500	2.5900	2.6900	+5.490%	3,414,635	+167.658%
2025-09-17	2.6700	2.7250	2.5200	2.5500	-5.556%	4,024,694	+182.353%
2025-09-16	2.6100	2.7400	2.5800	2.7000	+3.053%	3,026,261	+166.667%
2025-09-15	2.5700	2.6600	2.5300	2.6200	+2.745%	3,627,639	+174.809%
2025-09-12	2.7800	2.7800	2.5500	2.5500	-6.934%	7,062,187	+182.353%
2025-09-11	2.5200	2.8900	2.5000	2.7400	+15.126%	14,610,899	+162.774%
2025-09-10	2.6000	2.6000	2.3700	2.3800	-6.299%	3,891,457	+202.521%
2025-09-09	2.5100	2.5600	2.4550	2.5400	+1.195%	2,048,692	+183.465%
2025-09-08	2.5000	2.5900	2.4500	2.5100	+2.033%	3,112,186	+186.853%
2025-09-05	2.4400	2.4900	2.3500	2.4600	+2.500%	2,853,875	+192.683%
2025-09-04	2.4000	2.4100	2.3250	2.4000	+0.840%	2,370,353	+200.000%
2025-09-03	2.3800	2.4600	2.3250	2.3800	+1.709%	2,565,573	+202.521%
2025-09-02	2.3500	2.4700	2.3200	2.3400	-2.092%	2,986,471	+207.692%
2025-08-29	2.4700	2.5000	2.3700	2.3900	-3.239%	3,090,352	+201.255%
2025-08-28	2.5600	2.5800	2.4500	2.4700	-3.137%	3,129,364	+191.498%
2025-08-27	2.5500	2.5800	2.5100	2.5500	0.000%	2,523,018	+182.353%
2025-08-26	2.5600	2.5800	2.5000	2.5500	+0.394%	2,842,060	+182.353%
2025-08-25	2.6300	2.6500	2.5150	2.5400	-3.422%	3,188,182	+183.465%
2025-08-22	2.5800	2.7250	2.5600	2.6300	+2.734%	3,884,994	+173.764%
2025-08-21	2.5500	2.6200	2.4900	2.5600	-0.389%	3,626,698	+181.250%
2025-08-20	2.6500	2.6550	2.5400	2.5700	-1.908%	3,753,867	+180.156%
2025-08-19	2.8100	2.8300	2.5400	2.6200	-7.420%	7,007,140	+174.809%
2025-08-18	2.9000	2.9300	2.8035	2.8300	-3.413%	3,729,756	+154.417%
2025-08-15	3.0100	3.0250	2.8200	2.9300	-2.333%	6,147,476	+145.734%
2025-08-14	3.0000	3.0800	2.9100	3.0000	-3.846%	4,731,297	+140.000%
2025-08-13	2.8350	3.4000	2.8000	3.1200	+5.051%	13,483,740	+130.769%
2025-08-12	2.9000	3.0100	2.8600	2.9700	+4.211%	5,208,974	+142.424%
2025-08-11	2.9000	3.0000	2.8200	2.8500	+0.352%	3,871,139	+152.632%
2025-08-08	2.9300	2.9700	2.8300	2.8400	-2.740%	3,249,611	+153.521%
2025-08-07	2.9800	3.0400	2.8900	2.9200	+0.344%	3,900,080	+146.575%
2025-08-06	2.9300	2.9600	2.8250	2.9100	-1.356%	3,747,971	+147.423%
2025-08-05	3.0000	3.0100	2.9000	2.9500	-1.338%	3,430,886	+144.068%
2025-08-04	2.9400	3.0100	2.8500	2.9900	+3.103%	3,273,925	+140.803%
2025-08-01	2.7500	2.9200	2.7400	2.9000	+2.473%	4,923,905	+148.276%
2025-07-31	2.9200	3.0000	2.8100	2.8300	-3.082%	4,883,026	+154.417%
2025-07-30	2.9800	3.1699	2.8800	2.9200	-1.017%	8,852,758	+146.575%
2025-07-29	3.1400	3.2000	2.8700	2.9500	-0.673%	10,266,480	+144.068%
2025-07-28	3.0400	3.0900	2.9000	2.9700	+2.768%	9,306,857	+142.424%
2025-07-25	2.9300	2.9550	2.5900	2.8900	-17.664%	23,754,502	+149.135%
2025-07-24	3.5000	3.5900	3.4100	3.5100	-0.284%	3,052,305	+105.128%
2025-07-23	3.6700	3.7400	3.4300	3.5200	-3.030%	4,194,986	+104.545%
2025-07-22	3.4950	3.6400	3.3900	3.6300	+3.419%	5,784,880	+98.347%
2025-07-21	3.2100	3.7600	3.2100	3.5100	+12.500%	10,851,757	+105.128%
2025-07-18	2.9000	3.2300	2.8950	3.1200	+8.333%	8,762,232	+130.769%
2025-07-17	2.7200	2.8900	2.7200	2.8800	+5.109%	9,727,203	+150.000%
2025-07-16	2.6300	2.7500	2.5800	2.7400	+6.615%	4,537,548	+162.774%
2025-07-15	2.6600	2.6800	2.5509	2.5700	-3.383%	3,392,625	+180.156%
2025-07-14	2.6500	2.7092	2.6200	2.6600	-0.375%	3,195,563	+170.677%
2025-07-11	2.7100	2.7200	2.6300	2.6700	-2.198%	2,928,151	+169.663%
2025-07-10	2.8500	2.8500	2.7200	2.7300	-3.534%	2,957,339	+163.736%
2025-07-09	2.6800	2.9200	2.6600	2.8300	+7.197%	6,197,044	+154.417%
2025-07-08	2.6100	2.7600	2.6050	2.6400	+2.326%	4,274,442	+172.727%
2025-07-07	2.7350	2.7350	2.5400	2.5800	-6.859%	3,869,923	+179.070%
2025-07-03	2.7800	2.8150	2.7150	2.7700	+2.974%	2,711,520	+159.928%
2025-07-02	2.5900	2.7150	2.5350	2.6900	+3.861%	3,226,696	+167.658%
2025-07-01	2.5600	2.6950	2.4900	2.5900	+0.778%	4,070,121	+177.992%
2025-06-30	2.6800	2.6800	2.5600	2.5700	-1.908%	4,245,167	+180.156%
2025-06-27	2.7250	2.7480	2.6100	2.6200	-3.321%	7,396,809	+174.809%
2025-06-26	2.7750	2.7900	2.6500	2.7100	-1.812%	4,781,063	+165.683%
2025-06-25	2.8400	2.8600	2.6700	2.7600	-1.779%	4,193,595	+160.870%
2025-06-24	2.8000	2.8300	2.7300	2.8100	+1.812%	3,786,081	+156.228%
2025-06-23	2.7500	2.7800	2.6400	2.7600	-1.075%	4,670,583	+160.870%
2025-06-20	2.9850	3.0300	2.7600	2.7900	+1.455%	9,796,377	+158.065%
2025-06-18	2.7100	2.8900	2.6500	2.7500	+1.476%	3,969,655	+161.818%
2025-06-17	2.8100	2.8688	2.7000	2.7100	-3.901%	3,140,960	+165.683%
2025-06-16	2.8300	2.8700	2.7500	2.8200	+1.439%	1,983,833	+155.319%
2025-06-13	2.7700	2.8300	2.7100	2.7800	-2.113%	2,238,447	+158.993%
2025-06-12	2.9800	3.0368	2.8300	2.8400	-5.648%	2,763,527	+153.521%
2025-06-11	3.0700	3.1200	2.9300	3.0100	-0.660%	2,589,659	+139.203%
2025-06-10	2.9800	3.2800	2.9700	3.0300	+2.020%	4,162,136	+137.624%
2025-06-09	3.0700	3.1000	2.9300	2.9700	-1.980%	2,188,744	+142.424%
2025-06-06	2.8700	3.0700	2.8600	3.0300	+6.690%	3,230,878	+137.624%
2025-06-05	2.8700	2.9400	2.7800	2.8400	-0.351%	2,751,490	+153.521%
2025-06-04	2.7800	2.9500	2.7646	2.8500	+2.518%	2,681,353	+152.632%
2025-06-03	2.7300	2.8000	2.6750	2.7800	+1.832%	1,561,949	+158.993%
2025-06-02	2.6800	2.8100	2.6350	2.7300	+3.019%	2,391,876	+163.736%
2025-05-30	2.7100	2.7200	2.5900	2.6500	-3.285%	2,133,977	+171.698%
2025-05-29	2.8000	2.8400	2.6600	2.7400	0.000%	2,172,991	+162.774%
2025-05-28	2.7000	2.7800	2.6700	2.7400	+0.735%	1,850,737	+162.774%
2025-05-27	2.6900	2.7950	2.6200	2.7200	+2.256%	2,187,301	+164.706%
2025-05-23	2.6000	2.6802	2.5600	2.6600	0.000%	2,031,452	+170.677%
2025-05-22	2.6700	2.7154	2.6300	2.6600	-1.481%	2,239,315	+170.677%
2025-05-21	2.7600	2.7800	2.6600	2.7000	-3.226%	2,758,889	+166.667%
2025-05-20	2.7500	2.8750	2.6900	2.7900	+0.722%	2,407,521	+158.065%
2025-05-19	2.8100	2.8350	2.6750	2.7700	-3.819%	3,535,349	+159.928%
2025-05-16	2.9700	3.0650	2.8500	2.8800	-2.703%	2,940,739	+150.000%
2025-05-15	2.9100	2.9900	2.8310	2.9600	+1.718%	2,754,445	+143.243%
2025-05-14	3.6100	3.6500	2.8300	2.9100	-1.689%	10,466,315	+147.423%
2025-05-13	2.9100	2.9600	2.7500	2.9600	+1.024%	4,824,258	+143.243%
2025-05-12	2.9300	2.9800	2.8100	2.9300	+6.545%	3,062,490	+145.734%
2025-05-09	2.8100	2.8900	2.7300	2.7500	-1.786%	2,105,944	+161.818%
2025-05-08	2.7000	2.9400	2.6200	2.8000	+5.263%	3,293,336	+157.143%
2025-05-07	2.7300	2.7600	2.6200	2.6600	+0.377%	1,832,505	+170.677%
2025-05-06	2.8500	2.8500	2.6400	2.6500	-7.666%	2,602,450	+171.698%
2025-05-05	3.0100	3.0300	2.8500	2.8700	-5.281%	1,798,814	+150.871%
2025-05-02	3.0900	3.1550	3.0200	3.0300	0.000%	1,726,884	+137.624%
2025-05-01	3.1000	3.1200	2.9700	3.0300	-1.303%	1,530,190	+137.624%
2025-04-30	2.9800	3.0900	2.8500	3.0700	+1.320%	2,260,391	+134.528%
2025-04-29	3.1700	3.1900	3.0000	3.0300	-5.016%	1,459,733	+137.624%
2025-04-28	3.1300	3.2400	3.0950	3.1900	+1.917%	1,533,908	+125.705%
2025-04-25	3.2200	3.2400	3.1200	3.1300	-2.795%	1,576,441	+130.032%
2025-04-24	3.2000	3.2600	3.1350	3.2200	+0.940%	1,461,309	+123.602%
2025-04-23	3.3700	3.5400	3.1900	3.1900	-0.623%	2,604,479	+125.705%
2025-04-22	3.1400	3.3000	3.1200	3.2100	+4.560%	2,699,088	+124.299%
2025-04-21	3.0100	3.2600	3.0100	3.0700	-0.647%	2,717,381	+134.528%
2025-04-17	3.0400	3.1200	2.9600	3.0900	+1.311%	1,634,531	+133.010%
2025-04-16	3.1100	3.2000	2.9500	3.0500	-2.244%	2,442,790	+136.066%
2025-04-15	3.0300	3.2980	2.9800	3.1200	+0.971%	3,248,301	+130.769%
2025-04-14	3.1100	3.1200	2.8800	3.0900	+2.318%	4,146,178	+133.010%
2025-04-11	2.7800	3.0200	2.6203	3.0200	+23.014%	7,175,332	+138.411%
2025-04-10	2.4800	2.5900	2.3100	2.4550	-4.845%	3,189,639	+193.279%
2025-04-09	2.2100	2.7200	2.1800	2.5800	+13.656%	4,638,862	+179.070%
2025-04-08	2.4400	2.4900	2.2315	2.2700	-2.155%	2,810,699	+217.181%
2025-04-07	2.1000	2.4300	2.0105	2.3200	+1.754%	3,382,250	+210.345%
2025-04-04	2.2000	2.3000	2.0100	2.2800	+2.013%	3,785,013	+215.789%
2025-04-03	2.2850	2.3600	2.2300	2.2350	-9.879%	2,809,558	+222.148%
2025-04-02	2.3000	2.6150	2.3000	2.4800	+3.333%	3,378,159	+190.323%
2025-04-01	2.5200	2.5300	2.3400	2.4000	-4.382%	4,036,714	+200.000%
2025-03-31	2.5900	2.5900	2.5000	2.5100	-7.037%	3,669,210	+186.853%
2025-03-28	2.8000	2.8600	2.6800	2.7000	-3.915%	2,323,216	+166.667%
2025-03-27	2.8600	2.9300	2.8000	2.8100	-3.103%	2,792,702	+156.228%
2025-03-26	3.0700	3.0800	2.9000	2.9000	-5.537%	3,176,179	+148.276%
2025-03-25	3.1000	3.1450	3.0100	3.0700	-0.968%	2,507,895	+134.528%
2025-03-24	3.1100	3.1600	3.0600	3.1000	+2.990%	3,011,895	+132.258%
2025-03-21	2.9800	3.1100	2.9500	3.0100	-0.987%	3,163,783	+139.203%
2025-03-20	2.9400	3.1500	2.9300	3.0400	+2.013%	3,794,906	+136.842%
2025-03-19	3.0000	3.0900	2.8100	2.9800	-3.247%	5,906,344	+141.611%
2025-03-18	3.1400	3.1490	2.9600	3.0800	-4.050%	4,631,106	+133.766%
2025-03-17	3.2000	3.3200	3.1150	3.2100	+2.229%	3,113,326	+124.299%
2025-03-14	2.9750	3.2050	2.9025	3.1400	+8.276%	5,118,920	+129.299%
2025-03-13	3.1400	3.1800	2.9000	2.9000	-7.051%	2,982,432	+148.276%
2025-03-12	3.0700	3.2600	3.0550	3.1200	+5.763%	3,265,185	+130.769%
2025-03-11	3.0300	3.0900	2.8650	2.9500	-3.595%	4,452,983	+144.068%
2025-03-10	3.0600	3.1400	2.9600	3.0600	-1.923%	4,224,203	+135.294%
2025-03-07	3.1000	3.2250	3.0310	3.1200	+0.645%	2,715,360	+130.769%
2025-03-06	3.2100	3.2600	3.0200	3.1000	-7.738%	4,784,403	+132.258%
2025-03-05	3.2800	3.4050	3.2200	3.3600	+2.752%	2,607,972	+114.286%
2025-03-04	3.2500	3.3500	3.0300	3.2700	-4.386%	7,341,015	+120.183%
2025-03-03	3.9400	3.9950	3.3700	3.4200	-11.169%	4,497,027	+110.526%
2025-02-28	3.9100	4.1600	3.8350	3.8500	-4.703%	3,479,665	+87.013%
2025-02-27	4.3200	4.3460	4.0400	4.0400	-4.265%	2,971,444	+78.218%
2025-02-26	4.2500	4.4150	4.0600	4.2200	+4.975%	3,607,348	+70.616%
2025-02-25	4.3300	4.3500	3.7800	4.0200	-10.168%	8,319,793	+79.104%
2025-02-24	4.9200	4.9250	4.3600	4.4750	-9.778%	5,677,386	+60.894%
2025-02-21	5.2500	5.4100	4.7900	4.9600	-4.432%	4,940,365	+45.161%
2025-02-20	5.4400	5.5400	5.0500	5.1900	-6.822%	4,606,869	+38.728%
2025-02-19	5.7900	5.9950	5.4550	5.5700	-3.800%	5,449,625	+29.264%
2025-02-18	6.2650	6.3300	5.6600	5.7900	-0.515%	9,558,654	+24.352%
2025-02-14	5.0900	5.8500	5.0300	5.8200	+16.400%	9,895,189	+23.711%
2025-02-13	5.0000	5.0500	4.7717	5.0000	+0.200%	3,045,220	+44.000%
2025-02-12	4.8400	5.0500	4.6200	4.9900	+1.629%	6,448,909	+44.289%
2025-02-11	4.2700	4.9100	4.1700	4.9100	+13.395%	6,022,242	+46.640%
2025-02-10	4.7000	4.7500	4.2300	4.3300	-7.281%	4,622,552	+66.282%
2025-02-07	4.7100	4.8000	4.5000	4.6700	-1.059%	3,458,108	+54.176%
2025-02-06	4.7600	4.8800	4.4900	4.7200	+0.212%	4,265,910	+52.542%
2025-02-05	4.3000	4.8800	4.3000	4.7100	+8.276%	8,474,108	+52.866%

.dark-mode .d5RmFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5RmFY{ color: #333333; background-color: white; border: 2px solid #333333; }ABSIAbsci Corporation Common Stockstock NASDAQ

ABSI
Absci Corporation Common Stock
stock NASDAQ