Absci Corp (ABSI) Historical Stock Data
5.29 ↓0.09 (-1.67%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABSI is down -0.05% a day on average. There have been 14 days where Absci Corp closed green and 16 days where ABSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5.40 | 5.29 | ↓$0.11 (-2.04%) | 5.25 | 5.57 | 1.16M |
| 2024-04-16 | 5.32 | 5.38 | ↑$0.06 (1.13%) | 5.24 | 5.50 | 1.35M |
| 2024-04-15 | 5.82 | 5.43 | ↓$0.39 (-6.70%) | 5.34 | 5.87 | 1.42M |
| 2024-04-12 | 6.01 | 5.83 | ↓$0.18 (-3.00%) | 5.65 | 6.02 | 1.27M |
| 2024-04-11 | 6.12 | 6.09 | ↓$0.04 (-0.57%) | 5.86 | 6.27 | 1.15M |
| 2024-04-10 | 6.29 | 6.08 | ↓$0.21 (-3.34%) | 5.86 | 6.38 | 2.27M |
| 2024-04-09 | 5.61 | 6.59 | ↑$0.98 (17.38%) | 5.61 | 6.72 | 3.30M |
| 2024-04-08 | 5.72 | 5.64 | ↓$0.08 (-1.40%) | 5.49 | 5.76 | 1.02M |
| 2024-04-05 | 5.53 | 5.74 | ↑$0.21 (3.80%) | 5.44 | 5.74 | 0.95M |
| 2024-04-04 | 5.38 | 5.59 | ↑$0.21 (3.90%) | 5.26 | 5.63 | 1M |
| 2024-04-03 | 5.10 | 5.31 | ↑$0.21 (4.12%) | 4.91 | 5.36 | 0.96M |
| 2024-04-02 | 5.37 | 5.14 | ↓$0.23 (-4.28%) | 5.10 | 5.41 | 1.84M |
| 2024-04-01 | 5.73 | 5.61 | ↓$0.12 (-2.09%) | 5.44 | 5.73 | 0.95M |
| 2024-03-28 | 5.54 | 5.68 | ↑$0.14 (2.53%) | 5.51 | 5.76 | 1.22M |
| 2024-03-27 | 5.27 | 5.54 | ↑$0.27 (5.12%) | 5.15 | 5.66 | 1.45M |
| 2024-03-26 | 5.11 | 5.21 | ↑$0.10 (1.96%) | 5.11 | 5.56 | 2.08M |
| 2024-03-25 | 4.95 | 5.06 | ↑$0.11 (2.22%) | 4.90 | 5.07 | 1.23M |
| 2024-03-22 | 5.28 | 4.95 | ↓$0.33 (-6.25%) | 4.87 | 5.28 | 1.11M |
| 2024-03-21 | 5.24 | 5.28 | ↑$0.04 (0.76%) | 5.16 | 5.57 | 1.56M |
| 2024-03-20 | 4.81 | 5.09 | ↑$0.28 (5.82%) | 4.72 | 5.20 | 848.03K |
| 2024-03-19 | 4.64 | 4.81 | ↑$0.17 (3.66%) | 4.39 | 4.91 | 1.13M |
| 2024-03-18 | 4.94 | 4.66 | ↓$0.28 (-5.67%) | 4.58 | 4.94 | 0.99M |
| 2024-03-15 | 4.78 | 4.90 | ↑$0.12 (2.51%) | 4.76 | 5.01 | 1.14M |
| 2024-03-14 | 5.07 | 4.79 | ↓$0.28 (-5.52%) | 4.65 | 5.20 | 1.10M |
| 2024-03-13 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.84 | 5.12 | 1.03M |
| 2024-03-12 | 4.73 | 4.94 | ↑$0.21 (4.44%) | 4.64 | 5.03 | 1.27M |
| 2024-03-11 | 4.96 | 4.70 | ↓$0.26 (-5.24%) | 4.63 | 5.21 | 1.38M |
| 2024-03-08 | 5.21 | 5.02 | ↓$0.19 (-3.65%) | 4.94 | 5.75 | 1.93M |
| 2024-03-07 | 5.38 | 5.13 | ↓$0.25 (-4.65%) | 5.03 | 5.51 | 1.46M |
| 2024-03-06 | 5.70 | 5.36 | ↓$0.34 (-5.96%) | 5.30 | 5.84 | 1.44M |
Create an account or log in to view more rows.
$ABSI time to run
$ABSI holy fuck
$ABSI BOUGHT TODAY!
$ABSI going green
$ABSI come on I wana jump up and down
$ABSI Buy the dip
$ABSI good times
$ABSI more shorts the better idc
$ABSI we want higher!!!
$ABSI She's gettin' ready to...