Free Trial

Absci (ABSI) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ABSI Stock Alerts
$4.21
-0.04 (-0.94%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Absci Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-18.88%
3 Month
Performance
-22.89%
6 Month
Performance
+141.95%
Year-To-Date
Performance
+0.24%
1 Year
Performance
+128.80%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

ABSI Stock Chart for Sunday, June, 2, 2024

ABSI Chart by TradingView

Absci Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.25$4.21
-0.94%		$4.38$4.121.08 million shs$480.61 million
05/30/2024$4.18$4.25
+1.67%		$4.45$4.151.20 million shs$480.59 million
05/29/2024$4.27$4.18
-2.11%		$4.22$4.011.86 million shs$472.67 million
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
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

Related Companies:
This page (NASDAQ:ABSI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders