Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

AbSci (ABSI) Historical Prices

1,364 Followers
ABSI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202610.4810.509.7210.1210.12+1.50%5,378,7191.45
Nov 10, 202610.3710.929.689.979.97-1.97%4,102,7151.11
Nov 09, 202610.1011.229.9210.8010.80+6.19%3,756,8291.02
Nov 06, 20269.8310.269.5110.1710.17+8.31%4,155,4171.13
Nov 05, 202610.0310.139.009.399.39-10.40%5,112,9621.41
Nov 04, 202610.2610.689.7810.4810.48+4.80%4,157,9651.15
Nov 03, 202610.0310.669.8510.0010.00+3.20%2,718,8870.76
Nov 02, 202611.2911.329.689.699.69-12.94%3,797,1711.07
Oct 30, 202611.4111.8010.4511.1311.13-8.02%4,558,5111.29
Oct 29, 202611.9712.5411.9112.1012.10+1.85%4,312,9051.24
Oct 28, 202610.5511.8910.4311.8811.88+12.39%5,808,7761.69
Oct 27, 20269.5410.959.3610.5710.57+11.85%5,814,8891.71
Oct 26, 20269.209.769.039.459.45+2.94%3,362,5620.99
Oct 23, 20269.289.358.979.189.18-2.03%1,889,0050.55
Oct 22, 20269.699.958.939.379.37-6.67%3,702,3991.09
Oct 21, 20269.2410.219.1110.0410.04+10.69%5,354,7201.60
Oct 20, 20268.479.108.229.079.07+6.21%2,826,0110.85
Oct 19, 20268.698.968.408.548.54+3.52%2,757,9700.83
Oct 16, 20268.938.958.128.258.25-7.09%3,535,5061.06
Oct 15, 20268.438.958.238.888.88+1.60%3,395,6491.02
Oct 14, 20268.889.128.628.748.74-3.96%3,557,5671.07
Oct 13, 20269.459.669.009.109.10-5.89%3,047,4550.90
Oct 12, 202610.0710.099.439.679.67-4.82%2,861,6690.84
Oct 09, 20269.2010.398.9310.1610.16+13.65%4,245,3121.25
Oct 08, 20269.049.278.818.948.94-3.04%4,684,1181.40
Oct 07, 202610.0010.229.129.229.22-10.22%5,850,9221.75
Oct 06, 202611.7711.8910.2110.2710.27-10.93%5,882,9041.77
Oct 05, 202611.1111.8010.8711.5311.53+4.16%4,280,1231.27
Oct 02, 202611.1411.3510.8311.0711.07+2.98%3,384,9331.00
Oct 01, 202610.8011.2710.5510.7510.75-0.19%4,604,8011.36
Sep 30, 202610.3610.9910.0410.7710.77+6.21%5,432,3721.65
Sep 29, 20269.5910.189.4910.1410.14+6.85%3,423,5051.03
Sep 28, 20269.579.679.259.499.49-2.57%3,252,9400.97
Sep 25, 202610.4910.509.689.749.74-5.85%3,206,5630.94
Sep 24, 20269.5510.399.3010.3510.35+6.16%3,388,0220.98
Sep 23, 202610.5110.629.479.759.75-9.01%4,721,1701.31
Sep 22, 202610.0011.269.7510.7110.71+9.06%8,366,9732.27
Sep 21, 202610.0610.159.509.829.82+1.76%4,559,4411.08
Sep 18, 20269.279.749.089.659.65+4.10%7,732,7611.84
Sep 17, 20268.309.838.299.279.27+15.30%8,657,5302.07
Sep 16, 20268.028.207.878.048.04+1.26%2,613,6660.61
Sep 15, 20268.068.077.797.947.94-1.85%2,341,8390.54
Sep 14, 20268.038.258.028.098.09-1.46%3,004,6320.69
Sep 11, 20268.428.578.118.218.21-0.36%1,966,4280.44
Sep 10, 20268.388.568.028.248.24-4.74%3,089,3270.69
Sep 09, 20268.899.028.638.658.65-2.92%2,034,9200.45
Sep 08, 20268.829.108.578.918.91+1.02%2,508,8460.55
Sep 07, 20268.699.038.658.828.820.00%00.00
Sep 04, 20268.699.038.658.828.82+0.23%2,150,2310.47
Sep 03, 20268.919.008.558.808.800.00%2,745,8760.59