S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
NASDAQ:ABSI

Absci Stock Chart and Price History

$10.24
+0.38 (+3.85%)
(As of 12/6/2021 12:00 AM ET)
Add
Compare
Today's Range
$9.30
$10.58
50-Day Range
$9.86
$18.03
52-Week Range
$9.30
$31.53
Volume
302,068 shs
Average Volume
287,187 shs
Market Capitalization
$948.13 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Absci (NASDAQ:ABSI) Price Performance

5 Day
Performance
-3.03%

1 Month
Performance
-39.34%

3 Month
Performance
-40.64%


Absci (NASDAQ ABSI) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Absci (NASDAQ:ABSI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$9.86$10.24
+3.85%
$10.58$9.30302,068 shs$948.13 million
12/03/2021$10.56$9.86
-6.63%
$11.00$9.67216,990 shs$912.95 million
12/02/2021$10.49$10.56
+0.67%
$10.93$10.03188,141 shs$977.76 million
12/01/2021$10.55$10.49
-0.57%
$11.58$10.46148,414 shs$971.28 million
11/30/2021$11.02$10.55
-4.26%
$11.38$10.05138,828 shs$976.84 million
11/29/2021$11.01$11.02
+0.09%
$11.43$10.50220,628 shs$1.02 billion
11/26/2021$11.24$11.01
-2.05%
$11.46$10.65100,932 shs$1.02 billion
11/25/2021$11.24$11.24$11.30$10.02128,264 shs$1.04 billion
11/24/2021$10.75$11.24
+4.56%
$11.30$10.02126,480 shs$1.04 billion
11/23/2021$10.50$10.75
+2.38%
$10.96$10.26156,552 shs$995.35 million
11/22/2021$11.05$10.50
-4.98%
$11.53$10.33200,705 shs$972.21 million
11/19/2021$11.07$11.05
-0.18%
$11.32$10.96123,049 shs$1.02 billion
11/18/2021$12.34$11.07
-10.29%
$12.38$11.01200,467 shs$1.02 billion
11/17/2021$12.07$12.34
+2.24%
$12.61$12.07153,990 shs$1.14 billion
11/16/2021$11.33$12.07
+6.53%
$12.15$11.06168,301 shs$1.12 billion
11/15/2021$11.18$11.33
+1.34%
$11.41$10.75255,520 shs$1.05 billion
11/12/2021$12.96$11.18
-13.73%
$12.90$11.05271,878 shs$1.03 billion
11/11/2021$12.89$12.96
+0.54%
$13.35$12.30239,226 shs$1.20 billion
11/10/2021$14.23$12.89
-9.42%
$13.39$10.68731,033 shs$1.19 billion
11/09/2021$18.03$14.23
-21.08%
$17.00$13.33447,199 shs$1.32 billion
11/08/2021$16.88$18.03
+6.81%
$18.12$16.49253,120 shs$1.67 billion
11/05/2021$17.02$16.88
-0.82%
$17.24$16.3183,740 shs$1.56 billion
11/04/2021$17.27$17.02
-1.45%
$17.53$16.33143,205 shs$1.58 billion
11/03/2021$16.17$17.27
+6.80%
$17.34$15.13177,580 shs$1.60 billion
11/02/2021$15.55$16.17
+3.99%
$16.45$15.29128,244 shs$1.50 billion
11/01/2021$14.67$15.55
+6.00%
$15.75$14.54134,903 shs$1.44 billion
10/29/2021$14.30$14.67
+2.59%
$14.90$13.95143,137 shs$1.36 billion
10/28/2021$13.83$14.30
+3.40%
$14.50$13.21134,951 shs$0.00
10/27/2021$12.91$13.83
+7.13%
$14.34$12.69315,862 shs$0.00
10/26/2021$11.82$12.91
+9.22%
$13.08$11.48187,805 shs$0.00
10/25/2021$11.65$11.82
+1.46%
$12.17$11.3680,376 shs$0.00
10/22/2021$11.86$11.65
-1.77%
$12.43$11.41124,540 shs$0.00
10/21/2021$11.19$11.86
+5.99%
$11.99$10.80109,125 shs$0.00
10/20/2021$11.64$11.19
-3.87%
$11.84$11.01112,134 shs$0.00
10/19/2021$10.91$11.64
+6.69%
$11.83$10.81173,181 shs$0.00
10/18/2021$10.63$10.91
+2.63%
$11.16$10.22114,703 shs$1.01 billion
10/15/2021$10.59$10.63
+0.38%
$11.28$10.3262,721 shs$983.88 million
10/14/2021$10.42$10.59
+1.63%
$11.15$10.4268,290 shs$980.18 million
10/13/2021$10.01$10.42
+4.10%
$11.01$10.14113,622 shs$964.44 million
10/12/2021$9.95$10.01
+0.60%
$10.34$9.6299,797 shs$926.50 million
10/11/2021$10.03$9.95
-0.80%
$10.45$9.62170,165 shs$920.94 million
10/08/2021$10.76$10.03
-6.78%
$11.59$10.01140,371 shs$928.35 million
10/07/2021$11.54$10.76
-6.76%
$12.49$10.65329,422 shs$995.91 million
10/06/2021$11.03$11.54
+4.62%
$11.91$10.42101,618 shs$1.07 billion
10/05/2021$10.88$11.03
+1.38%
$11.31$10.40448,528 shs$1.02 billion
10/04/2021$12.42$10.88
-12.40%
$12.71$10.71458,002 shs$1.01 billion
10/01/2021$11.63$12.42
+6.79%
$12.49$11.11355,844 shs$1.15 billion
09/30/2021$11.48$11.63
+1.31%
$12.24$11.51207,019 shs$1.08 billion
09/29/2021$10.88$11.48
+5.51%
$11.85$10.90253,579 shs$1.06 billion
09/28/2021$11.68$10.88
-6.85%
$11.80$10.51383,806 shs$1.01 billion
09/27/2021$11.31$11.68
+3.27%
$11.89$10.80285,866 shs$1.08 billion
09/24/2021$11.46$11.31
-1.31%
$11.55$11.08229,124 shs$1.05 billion
09/23/2021$11.12$11.46
+3.06%
$11.63$10.92168,319 shs$1.06 billion
09/22/2021$10.37$11.12
+7.23%
$11.59$10.18299,410 shs$1.03 billion
09/21/2021$10.97$10.37
-5.47%
$11.18$10.21345,271 shs$959.82 million
09/20/2021$11.97$10.97
-8.35%
$11.84$10.32520,716 shs$1.02 billion
09/17/2021$12.64$11.97
-5.30%
$13.20$11.671.93 million shs$1.11 billion
09/16/2021$13.97$12.64
-9.52%
$14.29$12.27392,670 shs$1.17 billion
09/15/2021$14.22$13.97
-1.76%
$14.95$13.91322,227 shs$1.29 billion
09/14/2021$14.22$14.22$14.78$13.82276,211 shs$1.32 billion
09/13/2021$14.04$14.22
+1.28%
$14.37$13.75176,613 shs$1.32 billion
09/10/2021$14.30$14.04
-1.82%
$14.53$13.69231,037 shs$1.27 billion
09/09/2021$14.28$14.30
+0.14%
$14.70$13.68348,166 shs$1.29 billion
09/08/2021$17.25$14.28
-17.22%
$17.38$14.09644,419 shs$1.29 billion
09/07/2021$20.08$17.25
-14.09%
$20.94$17.05471,796 shs$1.56 billion
09/06/2021$20.08$20.08$20.44$19.01114,441 shs$1.81 billion
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.