NASDAQ : ABSI
Absci Corporation — Price history
Healthcare · Biotechnology · United States
Last price 11.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Absci Corporation (ABSI) closed at 9.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.29 | 11.32 | 9.81 | 9.91 | 2,796,532 | -10.96% |
| 2026-10-30 | 11.41 | 11.8 | 10.45 | 11.13 | 4,565,919 | -8.02% |
| 2026-10-29 | 11.97 | 12.545 | 11.91 | 12.1 | 4,337,280 | +1.85% |
| 2026-10-28 | 10.55 | 11.89 | 10.43 | 11.88 | 5,834,570 | +12.39% |
| 2026-10-27 | 9.54 | 10.95 | 9.36 | 10.57 | 5,837,389 | +11.85% |
| 2026-10-26 | 9.2 | 9.76 | 9.03 | 9.45 | 3,374,101 | +2.94% |
| 2026-10-23 | 9.28 | 9.35 | 8.965 | 9.18 | 1,890,073 | -2.03% |
| 2026-10-22 | 9.69 | 9.95 | 8.93 | 9.37 | 3,706,700 | -6.67% |
| 2026-10-21 | 9.24 | 10.205 | 9.114 | 10.04 | 5,354,720 | +10.69% |
| 2026-10-20 | 8.465 | 9.1 | 8.22 | 9.07 | 2,826,011 | +6.21% |
| 2026-10-19 | 8.69 | 8.96 | 8.395 | 8.54 | 2,762,639 | +3.52% |
| 2026-10-16 | 8.93 | 8.95 | 8.12 | 8.25 | 3,551,075 | -7.09% |
| 2026-10-15 | 8.43 | 8.945 | 8.23 | 8.88 | 3,395,649 | +1.60% |
| 2026-10-14 | 8.88 | 9.12 | 8.62 | 8.74 | 3,557,567 | -3.96% |
| 2026-10-13 | 9.445 | 9.66 | 9 | 9.1 | 3,047,455 | -5.89% |
| 2026-10-12 | 10.065 | 10.09 | 9.43 | 9.67 | 2,861,669 | -4.82% |
| 2026-10-09 | 9.2 | 10.39 | 8.93 | 10.16 | 4,245,312 | +13.65% |
| 2026-10-08 | 9.04 | 9.27 | 8.81 | 8.94 | 4,684,118 | -3.04% |
| 2026-10-07 | 10 | 10.22 | 9.12 | 9.22 | 5,850,922 | -10.22% |
| 2026-10-06 | 11.77 | 11.89 | 10.21 | 10.27 | 5,882,904 | -10.93% |
| 2026-10-05 | 11.105 | 11.8 | 10.87 | 11.53 | 4,294,896 | +4.16% |
| 2026-10-02 | 11.14 | 11.345 | 10.83 | 11.07 | 3,384,933 | +2.98% |
| 2026-10-01 | 10.8 | 11.27 | 10.552 | 10.75 | 4,608,584 | -0.19% |
| 2026-09-30 | 10.355 | 10.99 | 10.04 | 10.77 | 5,432,372 | +6.21% |
| 2026-09-29 | 9.59 | 10.18 | 9.485 | 10.14 | 3,423,505 | +6.85% |
| 2026-09-28 | 9.57 | 9.669 | 9.25 | 9.49 | 3,252,940 | -2.57% |
| 2026-09-25 | 10.49 | 10.5 | 9.68 | 9.74 | 3,206,563 | -5.85% |
| 2026-09-24 | 9.55 | 10.39 | 9.3 | 10.345 | 3,388,022 | +6.16% |
| 2026-09-23 | 10.51 | 10.62 | 9.47 | 9.745 | 4,721,170 | -9.01% |
| 2026-09-22 | 10 | 11.255 | 9.75 | 10.71 | 8,366,973 | +9.06% |
| 2026-09-21 | 10.06 | 10.15 | 9.5 | 9.82 | 4,559,441 | +1.76% |
| 2026-09-18 | 9.27 | 9.74 | 9.08 | 9.65 | 7,732,761 | +4.10% |
| 2026-09-17 | 8.295 | 9.83 | 8.285 | 9.27 | 8,665,817 | +15.30% |
| 2026-09-16 | 8.02 | 8.2 | 7.865 | 8.04 | 2,613,666 | +1.26% |
| 2026-09-15 | 8.055 | 8.07 | 7.79 | 7.94 | 2,341,839 | -1.85% |
| 2026-09-14 | 8.03 | 8.25 | 8.02 | 8.09 | 3,004,632 | -1.46% |
| 2026-09-11 | 8.42 | 8.57 | 8.11 | 8.21 | 1,966,428 | -0.36% |
| 2026-09-10 | 8.375 | 8.56 | 8.02 | 8.24 | 3,089,327 | -4.74% |
| 2026-09-09 | 8.89 | 9.02 | 8.625 | 8.65 | 2,034,920 | -2.92% |
| 2026-09-08 | 8.82 | 9.1 | 8.57 | 8.91 | 2,508,846 | +1.02% |
| 2026-09-04 | 8.69 | 9.03 | 8.65 | 8.82 | 2,150,231 | +0.23% |
| 2026-09-03 | 8.91 | 8.995 | 8.55 | 8.8 | 2,753,313 | +0.00% |
| 2026-09-02 | 8.9 | 9.23 | 8.36 | 8.8 | 2,951,546 | -0.45% |
| 2026-09-01 | 8.85 | 9.08 | 8.711 | 8.84 | 3,241,899 | -2.21% |
| 2026-08-31 | 8.67 | 9.09 | 8.62 | 9.04 | 5,262,837 | +3.79% |
| 2026-08-28 | 9.202 | 9.3 | 8.6 | 8.71 | 2,507,266 | -7.54% |
| 2026-08-27 | 9.28 | 9.679 | 9.155 | 9.42 | 3,211,762 | +2.17% |
| 2026-08-26 | 9.555 | 9.65 | 8.9 | 9.22 | 2,677,425 | -4.26% |
| 2026-08-25 | 9.11 | 9.705 | 9.1 | 9.63 | 2,339,877 | +8.94% |
| 2026-08-24 | 9.33 | 9.36 | 8.75 | 8.84 | 2,203,547 | -7.43% |
| 2026-08-21 | 9.56 | 9.9 | 9.5 | 9.55 | 2,332,934 | +2.91% |
| 2026-08-20 | 9.74 | 10.03 | 9.24 | 9.28 | 2,909,328 | -7.11% |
| 2026-08-19 | 9.42 | 10.015 | 9.35 | 9.99 | 4,530,095 | +12.88% |
| 2026-08-18 | 8.87 | 9.14 | 8.55 | 8.85 | 2,482,404 | -4.22% |
| 2026-08-17 | 9.19 | 9.335 | 8.84 | 9.24 | 2,145,092 | +0.65% |
| 2026-08-14 | 9.43 | 9.435 | 8.83 | 9.18 | 2,231,297 | -2.96% |
| 2026-08-13 | 9.58 | 9.66 | 9.195 | 9.46 | 2,553,150 | -0.42% |
| 2026-08-12 | 9.02 | 9.67 | 8.64 | 9.5 | 4,040,439 | +0.96% |
| 2026-08-11 | 9.03 | 9.42 | 8.89 | 9.41 | 2,881,006 | +4.44% |
| 2026-08-10 | 9 | 9.47 | 8.9 | 9.01 | 2,969,510 | +0.90% |
| 2026-08-07 | 8.55 | 8.97 | 8.47 | 8.93 | 2,193,535 | +7.59% |
| 2026-08-06 | 8.22 | 8.55 | 8.13 | 8.3 | 1,769,955 | -1.19% |
| 2026-08-05 | 8.585 | 8.77 | 8.34 | 8.4 | 2,101,267 | -0.94% |
| 2026-08-04 | 8.2 | 8.585 | 8.198 | 8.48 | 1,983,192 | +6.94% |
| 2026-08-03 | 7.7 | 8.065 | 7.43 | 7.93 | 2,220,299 | +1.93% |
| 2026-07-31 | 7.808 | 8.14 | 7.44 | 7.78 | 2,085,634 | +1.83% |
| 2026-07-30 | 7 | 7.675 | 6.97 | 7.64 | 3,729,198 | +10.72% |
| 2026-07-29 | 7.08 | 7.235 | 6.692 | 6.9 | 3,503,127 | -3.23% |
| 2026-07-28 | 7.47 | 7.47 | 6.85 | 7.13 | 2,874,715 | -5.69% |
| 2026-07-27 | 7.805 | 8.09 | 7.55 | 7.56 | 2,452,721 | +0.00% |
| 2026-07-24 | 8.13 | 8.26 | 7.51 | 7.56 | 2,594,614 | -6.32% |
| 2026-07-23 | 8.095 | 8.31 | 7.95 | 8.07 | 2,110,826 | -2.06% |
| 2026-07-22 | 8.17 | 8.47 | 8.1 | 8.24 | 1,846,582 | -0.96% |
| 2026-07-21 | 8.05 | 8.4 | 7.85 | 8.32 | 3,397,652 | +1.96% |
| 2026-07-20 | 8.17 | 8.53 | 8.06 | 8.16 | 3,073,061 | -1.63% |
| 2026-07-17 | 7.976 | 8.54 | 7.58 | 8.295 | 3,719,042 | +0.79% |
| 2026-07-16 | 9.47 | 9.61 | 8.1 | 8.23 | 7,431,764 | -15.68% |
| 2026-07-15 | 10.36 | 10.37 | 9.69 | 9.76 | 3,438,583 | -4.59% |
| 2026-07-14 | 10.45 | 10.5 | 10.04 | 10.23 | 3,287,544 | +0.20% |
| 2026-07-13 | 10.34 | 10.62 | 10.1 | 10.21 | 2,925,498 | -3.68% |
| 2026-07-10 | 11.37 | 11.412 | 10.32 | 10.6 | 4,696,717 | -7.59% |
| 2026-07-09 | 11.175 | 12 | 10.9 | 11.47 | 4,970,931 | +3.33% |
| 2026-07-08 | 10.96 | 11.14 | 10.41 | 11.1 | 6,599,911 | -2.03% |
| 2026-07-07 | 11.85 | 12 | 11.11 | 11.33 | 4,153,946 | -1.82% |
| 2026-07-06 | 11.63 | 12 | 11.33 | 11.54 | 5,484,576 | -0.69% |
| 2026-07-02 | 11.4 | 11.78 | 11.142 | 11.62 | 5,278,702 | +4.59% |
| 2026-07-01 | 11.12 | 11.69 | 10.825 | 11.11 | 5,084,084 | -4.14% |
| 2026-06-30 | 11.34 | 11.78 | 10.991 | 11.59 | 5,820,136 | +2.11% |
| 2026-06-29 | 10.98 | 12.055 | 10.96 | 11.35 | 8,120,051 | +4.22% |
| 2026-06-26 | 10.02 | 11.36 | 9.96 | 10.89 | 13,453,389 | +6.66% |
| 2026-06-25 | 11 | 11.25 | 9.32 | 10.21 | 13,221,544 | +1.34% |
| 2026-06-24 | 9.51 | 11 | 8.67 | 10.075 | 38,227,055 | +35.96% |
| 2026-06-23 | 7.915 | 8.29 | 7.37 | 7.41 | 5,999,883 | -11.79% |
| 2026-06-22 | 7.51 | 8.57 | 7.47 | 8.4 | 8,370,893 | +13.36% |
| 2026-06-18 | 7.46 | 7.55 | 7.11 | 7.41 | 8,444,165 | +3.20% |
| 2026-06-17 | 7 | 7.84 | 6.92 | 7.18 | 6,358,721 | +2.57% |
| 2026-06-16 | 7.29 | 7.38 | 6.83 | 7 | 3,835,562 | -3.71% |
| 2026-06-15 | 7.38 | 8.17 | 7.13 | 7.27 | 6,727,790 | +6.91% |
| 2026-06-12 | 6.6 | 7.09 | 6.362 | 6.8 | 4,468,142 | +4.45% |
| 2026-06-11 | 6.41 | 6.605 | 6.07 | 6.51 | 3,785,865 | +2.04% |
| 2026-06-10 | 6.745 | 7.316 | 6.35 | 6.38 | 5,512,890 | -6.59% |
| 2026-06-09 | 6.71 | 7 | 6.29 | 6.83 | 4,549,707 | +4.27% |
| 2026-06-08 | 6.67 | 6.75 | 6.444 | 6.55 | 2,748,389 | +2.34% |
| 2026-06-05 | 7.095 | 7.11 | 6.223 | 6.4 | 5,223,537 | -12.81% |
| 2026-06-04 | 5.99 | 7.39 | 5.92 | 7.34 | 9,193,635 | +23.57% |
| 2026-06-03 | 6.31 | 6.31 | 5.7 | 5.94 | 5,123,634 | -6.46% |
| 2026-06-02 | 6.48 | 6.55 | 6.13 | 6.35 | 3,693,800 | -2.61% |
| 2026-06-01 | 6.73 | 6.77 | 6.38 | 6.52 | 4,987,381 | -3.41% |
| 2026-05-29 | 5.97 | 7.34 | 5.85 | 6.75 | 9,580,181 | +11.02% |
| 2026-05-28 | 5.25 | 6.175 | 5.12 | 6.08 | 7,735,476 | +17.83% |
| 2026-05-27 | 5.305 | 5.345 | 5.08 | 5.16 | 2,503,835 | -2.27% |
| 2026-05-26 | 5.22 | 5.48 | 5.16 | 5.28 | 3,048,613 | +3.53% |
| 2026-05-22 | 5.11 | 5.21 | 5.045 | 5.1 | 2,242,864 | +0.20% |
| 2026-05-21 | 4.85 | 5.21 | 4.79 | 5.09 | 2,609,834 | +2.83% |
| 2026-05-20 | 4.68 | 4.995 | 4.66 | 4.95 | 3,447,953 | +6.91% |
| 2026-05-19 | 4.8 | 4.85 | 4.49 | 4.63 | 4,596,182 | -6.37% |
| 2026-05-18 | 5.165 | 5.26 | 4.85 | 4.945 | 3,198,498 | -3.61% |
| 2026-05-15 | 5.34 | 5.47 | 4.96 | 5.13 | 4,088,723 | -7.40% |
| 2026-05-14 | 5.74 | 5.97 | 5.32 | 5.54 | 5,265,974 | +4.53% |
| 2026-05-13 | 5.42 | 5.56 | 5.26 | 5.3 | 3,481,428 | -1.03% |