Free Trial

Absci (ABSI) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free ABSI Stock Alerts
$4.62
-0.12 (-2.53%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Absci Stock Price Performance

5 Day
Performance
-4.45%
1 Month
Performance
-3.25%
3 Month
Performance
-13.41%
6 Month
Performance
+218.28%
Year-To-Date
Performance
+9.88%
1 Year
Performance
+232.01%
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
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ABSI Stock Chart for Sunday, May, 19, 2024

ABSI Chart by TradingView

Absci Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
02/28/2024$4.92$4.69
-4.67%		$4.96$4.407.78 million shs$435.89 million
02/27/2024$4.90$4.92
+0.41%		$5.07$4.841.05 million shs$457.27 million
02/26/2024$4.69$4.90
+4.48%		$4.97$4.65630,650 shs$455.41 million
02/23/2024$4.68$4.69
+0.21%		$4.85$4.51863,817 shs$435.89 million
02/22/2024$4.92$4.68
-4.78%		$5.27$4.651.20 million shs$434.96 million
02/21/2024$4.81$4.92
+2.18%		$5.00$4.67733,897 shs$456.80 million
02/20/2024$5.33$4.81
-9.76%		$5.30$4.642.08 million shs$447.04 million
02/19/2024$5.33$5.33$5.41$4.912.00 million shs$495.36 million

Related Companies:
This page (NASDAQ:ABSI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media