Absci Corporation - Common Stock (NQ: ABSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2025	2.840	2.970	2.655	2.860	4,600,319	+0.15(+5.54%)
Jan 14, 2025	2.850	2.860	2.663	2.710	3,985,127	-0.14(-4.91%)
Jan 13, 2025	2.800	2.860	2.700	2.850	3,486,449	-0.00(-0.18%)
Jan 10, 2025	3.080	3.090	2.810	2.855	8,321,585	-0.37(-11.34%)
Jan 08, 2025	4.090	4.220	3.100	3.220	59,357,544	+0.15(+4.89%)
Jan 07, 2025	3.390	3.550	3.060	3.070	2,096,139	-0.30(-8.90%)
Jan 06, 2025	3.310	3.640	3.240	3.370	2,981,433	+0.11(+3.37%)
Jan 03, 2025	2.720	3.290	2.720	3.260	3,306,869	+0.55(+20.30%)
Jan 02, 2025	2.700	2.940	2.625	2.710	2,106,584	+0.09(+3.44%)
Dec 31, 2024				2.620	0	-0.03(-1.13%)
Dec 30, 2024	2.720	2.770	2.620	2.650	2,262,770	-0.12(-4.33%)
Dec 27, 2024	2.960	3.020	2.720	2.770	2,384,513	-0.21(-7.05%)
Dec 26, 2024	3.010	3.090	2.915	2.980	1,870,650	-0.03(-1.00%)
Dec 24, 2024	2.920	3.030	2.875	3.010	1,155,891	+0.08(+2.73%)
Dec 23, 2024	3.000	3.000	2.865	2.930	1,435,920	-0.06(-2.01%)
Dec 20, 2024	2.880	3.085	2.860	2.990	2,502,806	+0.07(+2.49%)
Dec 19, 2024	3.130	3.150	2.792	2.917	2,352,801	-0.12(-4.03%)
Dec 18, 2024	3.350	3.480	2.905	3.040	3,383,076	-0.29(-8.71%)
Dec 17, 2024	3.750	3.859	3.320	3.330	2,314,769	-0.50(-13.05%)
Dec 16, 2024	3.650	4.110	3.530	3.830	2,541,344	+0.14(+3.65%)
Dec 13, 2024	3.730	3.760	3.510	3.695	2,436,604	+0.01(+0.41%)
Dec 12, 2024	4.500	4.510	3.460	3.680	6,591,339	-0.70(-15.98%)
Dec 11, 2024	4.290	4.560	3.941	4.380	4,892,789	+0.36(+8.96%)
Dec 10, 2024	3.520	4.100	3.450	4.020	5,391,587	+0.81(+25.23%)
Dec 09, 2024	3.250	3.470	3.190	3.210	1,922,202	+0.10(+3.22%)
Dec 06, 2024	2.950	3.260	2.950	3.110	3,197,118	+0.19(+6.51%)
Dec 05, 2024	3.100	3.120	2.910	2.920	1,608,047	-0.17(-5.50%)
Dec 04, 2024	3.110	3.180	3.010	3.090	1,420,200	+0.10(+3.34%)
Dec 03, 2024	3.150	3.160	2.940	2.990	1,421,957	-0.16(-5.08%)
Dec 02, 2024	3.090	3.230	3.065	3.150	1,563,863	+0.10(+3.28%)
Nov 29, 2024	2.970	3.080	2.900	3.050	488,667	+0.11(+3.74%)
Nov 27, 2024	2.810	3.020	2.800	2.940	883,192	+0.19(+6.91%)
Nov 26, 2024	2.820	2.840	2.740	2.750	1,033,308	-0.08(-2.83%)
Nov 25, 2024	2.760	2.980	2.715	2.830	1,706,991	+0.27(+10.55%)
Nov 22, 2024	2.580	2.640	2.520	2.560	1,091,751	+0.01(+0.39%)
Nov 21, 2024	2.660	2.695	2.520	2.550	1,673,767	-0.13(-4.85%)
Nov 20, 2024	2.690	2.720	2.550	2.680	1,057,833	-0.04(-1.47%)
Nov 19, 2024	2.770	2.770	2.450	2.720	1,594,808	-0.05(-1.81%)
Nov 18, 2024	2.900	2.938	2.760	2.770	959,582	-0.07(-2.46%)
Nov 15, 2024	3.020	3.030	2.710	2.840	2,439,578	-0.18(-5.80%)
Nov 14, 2024	3.200	3.200	2.950	3.015	3,283,073	-0.12(-3.98%)
Nov 13, 2024	3.730	3.820	3.130	3.140	1,933,145	-0.50(-13.74%)
Nov 12, 2024	4.100	4.100	3.615	3.640	2,210,336	-0.64(-14.95%)
Nov 11, 2024	4.200	4.465	4.130	4.280	1,965,864	+0.21(+5.16%)
Nov 08, 2024	4.020	4.095	3.920	4.070	837,599	+0.04(+0.99%)
Nov 07, 2024	4.140	4.220	4.010	4.030	946,883	-0.11(-2.66%)
Nov 06, 2024	4.100	4.230	3.970	4.140	1,987,651	+0.09(+2.22%)
Nov 05, 2024	4.000	4.060	3.855	4.050	700,460	+0.05(+1.25%)
Nov 04, 2024	3.880	4.030	3.820	4.000	702,114	+0.08(+2.04%)