ABSI - Absci Corp
2.75
-0.050 -1.818%
Share volume: 2,102,332
Last Updated: 05-09-2025
Business Services/Services – Research, Development, Testing Labs:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$2.80
-0.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.81 | $2.81 | $2.89 | $2.89 | $2.73 | $2.73 | $2.75 | $2.75 | 2,102,332 | $2,102,332.00 |
| 05-08-2025 | $2.70 | $2.70 | $2.94 | $2.94 | $2.62 | $2.62 | $2.80 | $2.80 | 3,293,336 | $3,293,336.00 |
| 05-07-2025 | $2.73 | $2.73 | $2.76 | $2.76 | $2.62 | $2.62 | $2.66 | $2.66 | 1,832,505 | $1,832,505.00 |
| 05-06-2025 | $2.85 | $2.85 | $2.85 | $2.85 | $2.64 | $2.64 | $2.65 | $2.65 | 2,602,450 | $2,602,450.00 |
| 05-05-2025 | $3.01 | $3.01 | $3.03 | $3.03 | $2.85 | $2.85 | $2.87 | $2.87 | 1,798,814 | $1,798,814.00 |
| 05-02-2025 | $3.09 | $3.09 | $3.16 | $3.16 | $3.02 | $3.02 | $3.03 | $3.03 | 1,726,884 | $1,726,884.00 |
| 05-01-2025 | $3.10 | $3.10 | $3.12 | $3.12 | $2.97 | $2.97 | $3.03 | $3.03 | 1,530,190 | $1,530,190.00 |
| 04-30-2025 | $2.98 | $2.98 | $3.09 | $3.09 | $2.85 | $2.85 | $3.07 | $3.07 | 2,260,391 | $2,260,391.00 |
| 04-29-2025 | $3.17 | $3.17 | $3.19 | $3.19 | $3.00 | $3.00 | $3.03 | $3.03 | 1,459,733 | $1,459,733.00 |
| 04-28-2025 | $3.13 | $3.13 | $3.24 | $3.24 | $3.10 | $3.10 | $3.19 | $3.19 | 1,533,908 | $1,533,908.00 |
