NASDAQ:ABSI
Absci Corporation Stock Price (Quote)
$5.08
+0.1000 (+2.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.27 | $6.72 | Friday, 3rd May 2024 ABSI stock ended at $5.08. This is 2.01% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.62% from a day low at $5.06 to a day high of $5.44. |
| 90 days | $3.81 | $6.72 | |
| 52 weeks | $1.11 | $6.72 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.22 | $5.44 | $5.06 | $5.08 | 532 377 |
| May 02, 2024 | $5.23 | $5.31 | $4.90 | $4.98 | 652 532 |
| May 01, 2024 | $4.86 | $5.37 | $4.81 | $5.19 | 1 019 180 |
| Apr 30, 2024 | $4.71 | $4.82 | $4.66 | $4.74 | 571 423 |
| Apr 29, 2024 | $4.67 | $4.88 | $4.63 | $4.78 | 669 689 |
| Apr 26, 2024 | $4.50 | $4.68 | $4.47 | $4.58 | 636 613 |
| Apr 25, 2024 | $4.51 | $4.54 | $4.27 | $4.46 | 779 058 |
| Apr 24, 2024 | $4.71 | $4.89 | $4.48 | $4.53 | 854 436 |
| Apr 23, 2024 | $4.45 | $5.06 | $4.44 | $4.71 | 1 233 130 |
| Apr 22, 2024 | $4.77 | $4.88 | $4.48 | $4.51 | 1 596 963 |
| Apr 19, 2024 | $4.95 | $5.04 | $4.70 | $4.77 | 1 199 949 |
| Apr 18, 2024 | $5.26 | $5.38 | $4.95 | $4.97 | 1 089 253 |
| Apr 17, 2024 | $5.40 | $5.57 | $5.25 | $5.29 | 1 153 752 |
| Apr 16, 2024 | $5.32 | $5.49 | $5.24 | $5.38 | 1 338 981 |
| Apr 15, 2024 | $5.82 | $5.85 | $5.34 | $5.43 | 1 401 566 |
| Apr 12, 2024 | $6.01 | $6.02 | $5.66 | $5.83 | 1 271 242 |
| Apr 11, 2024 | $6.12 | $6.27 | $5.86 | $6.09 | 1 142 962 |
| Apr 10, 2024 | $6.29 | $6.38 | $5.86 | $6.08 | 2 262 307 |
| Apr 09, 2024 | $5.61 | $6.72 | $5.61 | $6.59 | 3 295 655 |
| Apr 08, 2024 | $5.72 | $5.76 | $5.49 | $5.64 | 1 012 754 |
| Apr 05, 2024 | $5.53 | $5.74 | $5.44 | $5.74 | 947 265 |
| Apr 04, 2024 | $5.38 | $5.63 | $5.26 | $5.59 | 995 644 |
| Apr 03, 2024 | $5.10 | $5.36 | $4.95 | $5.31 | 955 185 |
| Apr 02, 2024 | $5.37 | $5.41 | $5.10 | $5.14 | 1 834 616 |
| Apr 01, 2024 | $5.73 | $5.73 | $5.45 | $5.61 | 938 697 |
