Free Trial

Absci (ABSI) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free ABSI Stock Alerts
$4.27
+0.06 (+1.43%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Absci Stock Price Performance

5 Day
Performance
-1.84%
1 Month
Performance
-6.77%
3 Month
Performance
-8.96%
6 Month
Performance
+180.92%
Year-To-Date
Performance
+1.67%
1 Year
Performance
+149.71%
Receive ABSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Absci and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

ABSI Stock Chart for Tuesday, May, 28, 2024

ABSI Chart by TradingView

Absci Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$4.21$4.27
+1.43%		$4.43$4.201.75 million shs$482.85 million
05/27/2024$4.21$4.21$4.44$4.16875,800 shs$476.07 million
05/24/2024$4.35$4.21
-3.22%		$4.44$4.16874,067 shs$476.07 million
05/23/2024$4.61$4.35
-5.64%		$4.70$4.231.23 million shs$491.90 million
05/22/2024$4.79$4.61
-3.76%		$5.04$4.591.18 million shs$521.30 million
05/21/2024$4.61$4.79
+3.90%		$4.91$4.651.26 million shs$541.67 million
05/20/2024$4.62$4.61
-0.11%		$4.67$4.43815,827 shs$521.30 million
05/17/2024$4.74$4.62
-2.64%		$4.75$4.58550,779 shs$521.86 million
05/16/2024$4.83$4.74
-1.76%		$4.87$4.64690,994 shs$536.00 million
05/15/2024$4.83$4.83
-0.10%		$5.09$4.70597,357 shs$545.61 million
05/14/2024$5.06$4.83
-4.55%		$5.35$4.49698,733 shs$546.18 million
05/13/2024$4.91$5.06
+3.05%		$5.25$4.91876,094 shs$572.19 million
05/10/2024$5.14$4.91
-4.47%		$5.19$4.81708,965 shs$555.22 million
05/09/2024$4.94$5.14
+4.05%		$5.16$4.94496,490 shs$581.23 million
05/08/2024$5.00$4.94
-1.20%		$5.09$4.81349,705 shs$558.62 million
05/07/2024$5.21$5.00
-4.03%		$5.24$4.95805,033 shs$565.40 million
05/06/2024$5.08$5.21
+2.56%		$5.27$5.08476,804 shs$589.16 million
05/03/2024$4.98$5.08
+2.01%		$5.44$5.06536,387 shs$574.45 million
05/02/2024$5.19$4.98
-4.05%		$5.31$4.90660,409 shs$563.14 million
05/01/2024$4.74$5.19
+9.49%		$5.37$4.811.04 million shs$536.01 million
04/30/2024$4.78$4.74
-0.84%		$4.82$4.66606,668 shs$536.00 million
04/29/2024$4.58$4.78
+4.37%		$4.88$4.63679,302 shs$540.52 million
04/26/2024$4.46$4.58
+2.81%		$4.68$4.47640,064 shs$517.91 million
04/25/2024$4.53$4.46
-1.66%		$4.54$4.27781,925 shs$502.48 million
04/24/2024$4.71$4.53
-3.82%		$4.89$4.48854,438 shs$510.94 million
04/23/2024$4.51$4.71
+4.43%		$5.06$4.441.24 million shs$531.24 million
04/22/2024$4.77$4.51
-5.45%		$4.88$4.481.62 million shs$508.66 million
04/19/2024$4.97$4.77
-4.02%		$5.04$4.701.26 million shs$538.01 million
04/18/2024$5.29$4.97
-6.05%		$5.38$4.951.10 million shs$560.57 million
04/17/2024$5.38$5.29
-1.67%		$5.57$5.251.16 million shs$596.66 million
04/16/2024$5.43$5.38
-0.92%		$5.49$5.241.35 million shs$606.81 million
04/15/2024$5.83$5.43
-6.86%		$5.85$5.341.42 million shs$612.45 million
04/12/2024$6.09$5.83
-4.19%		$6.02$5.651.27 million shs$657.57 million
04/11/2024$6.08$6.09
+0.08%		$6.27$5.861.15 million shs$686.33 million
04/10/2024$6.59$6.08
-7.67%		$6.38$5.862.27 million shs$685.76 million
04/09/2024$5.64$6.59
+16.76%		$6.72$5.613.30 million shs$742.72 million
04/08/2024$5.74$5.64
-1.74%		$5.76$5.491.02 million shs$636.11 million
04/05/2024$5.59$5.74
+2.68%		$5.74$5.44952,121 shs$647.42 million
04/04/2024$5.31$5.59
+5.27%		$5.63$5.26995,684 shs$630.50 million
04/03/2024$5.14$5.31
+3.31%		$5.36$4.95962,038 shs$598.92 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$5.61$5.14
-8.38%		$5.41$5.101.84 million shs$579.74 million
04/01/2024$5.68$5.61
-1.23%		$5.73$5.44945,085 shs$632.75 million
03/29/2024$5.68$5.68$5.76$5.511.22 million shs$640.65 million
03/28/2024$5.54$5.68
+2.53%		$5.76$5.511.22 million shs$640.65 million
03/27/2024$5.21$5.54
+6.33%		$5.66$5.151.45 million shs$624.86 million
03/26/2024$5.06$5.21
+2.96%		$5.56$5.142.08 million shs$587.64 million
03/25/2024$4.95$5.06
+2.22%		$5.07$4.901.23 million shs$570.72 million
03/22/2024$5.28$4.95
-6.25%		$5.25$4.881.11 million shs$460.05 million
03/21/2024$5.09$5.28
+3.73%		$5.57$5.161.56 million shs$490.72 million
03/20/2024$4.81$5.09
+5.82%		$5.20$4.72846,285 shs$473.07 million
03/19/2024$4.66$4.81
+3.22%		$4.91$4.391.13 million shs$447.03 million
03/18/2024$4.90$4.66
-4.90%		$4.90$4.58991,485 shs$433.10 million
03/15/2024$4.79$4.90
+2.30%		$5.01$4.761.14 million shs$455.41 million
03/14/2024$4.88$4.79
-1.84%		$5.20$4.651.10 million shs$445.17 million
03/13/2024$4.94$4.88
-1.21%		$5.12$4.841.03 million shs$453.55 million
03/12/2024$4.70$4.94
+5.11%		$5.02$4.641.27 million shs$459.12 million
03/11/2024$5.02$4.70
-6.37%		$5.21$4.631.38 million shs$436.82 million
03/08/2024$5.13$5.02
-2.14%		$5.75$4.951.93 million shs$466.56 million
03/07/2024$5.36$5.13
-4.29%		$5.51$5.031.46 million shs$476.78 million
03/06/2024$5.26$5.36
+1.90%		$5.84$5.301.44 million shs$498.16 million
03/05/2024$5.74$5.26
-8.36%		$5.73$5.151.82 million shs$488.86 million
03/04/2024$5.46$5.74
+5.13%		$6.40$5.332.94 million shs$533.48 million
03/01/2024$5.16$5.46
+5.81%		$5.57$5.003.20 million shs$507.45 million
02/29/2024$4.69$5.16
+10.02%		$5.17$4.623.04 million shs$479.56 million
02/28/2024$4.92$4.69
-4.67%		$4.96$4.407.78 million shs$435.89 million
02/27/2024$4.90$4.92
+0.41%		$5.07$4.841.05 million shs$457.27 million

Related Companies:
This page (NASDAQ:ABSI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes