ABSI - Absci Corp
5.355
-0.425 -7.937%
Share volume: 4,056,810
Last Updated: 05-12-2026
Business Services/Services – Research, Development, Testing Labs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.78
-0.42
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.68 | $5.68 | $5.75 | $5.75 | $5.27 | $5.27 | $5.36 | $5.36 | 4,056,810 | $4,056,810.00 |
| 05-11-2026 | $5.99 | $5.99 | $6.72 | $6.72 | $5.76 | $5.76 | $5.78 | $5.78 | 6,371,132 | $6,371,132.00 |
| 05-08-2026 | $5.04 | $5.04 | $5.97 | $5.97 | $4.75 | $4.75 | $5.90 | $5.90 | 7,341,561 | $7,341,561.00 |
| 05-07-2026 | $5.81 | $5.81 | $6.04 | $6.04 | $5.52 | $5.52 | $5.75 | $5.75 | 6,580,325 | $6,580,325.00 |
| 05-06-2026 | $5.59 | $5.59 | $6.24 | $6.24 | $5.59 | $5.59 | $5.95 | $5.95 | 6,616,500 | $6,616,500.00 |
| 05-05-2026 | $5.63 | $5.63 | $5.75 | $5.75 | $5.32 | $5.32 | $5.61 | $5.61 | 5,699,253 | $5,699,253.00 |
| 05-04-2026 | $4.88 | $4.88 | $5.67 | $5.67 | $4.88 | $4.88 | $5.62 | $5.62 | 6,757,848 | $6,757,848.00 |
| 05-01-2026 | $4.95 | $4.95 | $5.00 | $5.00 | $4.75 | $4.75 | $4.92 | $4.92 | 2,860,913 | $2,860,913.00 |
| 04-30-2026 | $4.76 | $4.76 | $5.20 | $5.20 | $4.68 | $4.68 | $4.98 | $4.98 | 5,586,884 | $5,586,884.00 |
| 04-29-2026 | $4.82 | $4.82 | $4.92 | $4.92 | $4.66 | $4.66 | $4.71 | $4.71 | 4,041,472 | $4,041,472.00 |