Absci Corporation - Common Stock (ABSI)
3.7100
-0.1100 (-2.88%)
Absci Corp is a biotechnology company that focuses on advancing the development of protein-based therapeutics through its innovative AI-driven platform
The company combines synthetic biology with machine learning to enhance the discovery, design, and production of complex proteins and antibodies. Absci’s technology aims to revolutionize the way biologic drugs are developed, enabling faster and more efficient creation of new drug candidates to address unmet medical needs in various therapeutic areas. By leveraging its proprietary platform, Absci aims to support pharmaceutical and biotech partners in bringing next-generation therapies to market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.90 | 4.01 | 3.63 | 3.71 | 3,544,018 | 3.71 |
| 1/30/2025 | 3.78 | 3.96 | 3.70 | 3.82 | 1,971,071 | 3.82 |
| 1/29/2025 | 3.83 | 4.04 | 3.67 | 3.74 | 2,561,141 | 3.74 |
| 1/28/2025 | 3.89 | 3.92 | 3.53 | 3.84 | 4,285,651 | 3.84 |
| 1/27/2025 | 3.88 | 4.20 | 3.67 | 3.81 | 4,292,418 | 3.81 |
| 1/24/2025 | 4.16 | 4.31 | 3.92 | 4.00 | 4,668,766 | 4.00 |
| 1/23/2025 | 3.93 | 4.21 | 3.79 | 4.17 | 6,981,789 | 4.17 |
| 1/22/2025 | 3.47 | 4.40 | 3.43 | 4.03 | 22,667,107 | 4.03 |
| 1/21/2025 | 2.96 | 3.28 | 2.85 | 3.22 | 4,294,778 | 3.22 |
| 1/17/2025 | 2.86 | 2.99 | 2.79 | 2.90 | 2,523,047 | 2.90 |
| 1/16/2025 | 2.84 | 2.84 | 2.70 | 2.80 | 2,560,137 | 2.80 |
| 1/15/2025 | 2.84 | 2.97 | 2.65 | 2.86 | 4,600,319 | 2.86 |
| 1/14/2025 | 2.85 | 2.86 | 2.66 | 2.71 | 3,985,127 | 2.71 |
| 1/13/2025 | 2.80 | 2.86 | 2.70 | 2.85 | 3,486,449 | 2.85 |
| 1/10/2025 | 3.08 | 3.09 | 2.81 | 2.85 | 8,321,585 | 2.85 |
| 1/08/2025 | 4.09 | 4.22 | 3.10 | 3.22 | 59,357,546 | 3.22 |
| 1/07/2025 | 3.39 | 3.55 | 3.06 | 3.07 | 2,096,139 | 3.07 |
| 1/06/2025 | 3.31 | 3.64 | 3.24 | 3.37 | 2,981,433 | 3.37 |
| 1/03/2025 | 2.72 | 3.29 | 2.72 | 3.26 | 3,306,869 | 3.26 |
| 1/02/2025 | 2.70 | 2.94 | 2.63 | 2.71 | 2,106,584 | 2.71 |
| 12/31/2024 | 2.65 | 0.00 | 2.65 | 2.62 | 0 | 2.62 |
| 12/30/2024 | 2.72 | 2.77 | 2.62 | 2.65 | 2,262,770 | 2.65 |
| 12/27/2024 | 2.96 | 3.02 | 2.72 | 2.77 | 2,384,513 | 2.77 |
| 12/26/2024 | 3.01 | 3.09 | 2.92 | 2.98 | 1,870,650 | 2.98 |
| 12/24/2024 | 2.92 | 3.03 | 2.88 | 3.01 | 1,155,891 | 3.01 |
| 12/23/2024 | 3.00 | 3.00 | 2.87 | 2.93 | 1,435,920 | 2.93 |
| 12/20/2024 | 2.88 | 3.08 | 2.86 | 2.99 | 2,502,806 | 2.99 |
| 12/19/2024 | 3.13 | 3.15 | 2.79 | 2.92 | 2,352,801 | 2.92 |
| 12/18/2024 | 3.35 | 3.48 | 2.90 | 3.04 | 3,383,076 | 3.04 |
| 12/17/2024 | 3.75 | 3.86 | 3.32 | 3.33 | 2,314,769 | 3.33 |
| 12/16/2024 | 3.65 | 4.11 | 3.53 | 3.83 | 2,541,344 | 3.83 |
| 12/13/2024 | 3.73 | 3.76 | 3.51 | 3.69 | 2,436,604 | 3.69 |
| 12/12/2024 | 4.50 | 4.51 | 3.46 | 3.68 | 6,591,339 | 3.68 |
| 12/11/2024 | 4.29 | 4.56 | 3.94 | 4.38 | 4,892,789 | 4.38 |
| 12/10/2024 | 3.52 | 4.10 | 3.45 | 4.02 | 5,391,587 | 4.02 |
| 12/09/2024 | 3.25 | 3.47 | 3.19 | 3.21 | 1,922,202 | 3.21 |
| 12/06/2024 | 2.95 | 3.26 | 2.95 | 3.11 | 3,197,118 | 3.11 |
| 12/05/2024 | 3.10 | 3.12 | 2.91 | 2.92 | 1,608,047 | 2.92 |
| 12/04/2024 | 3.11 | 3.18 | 3.01 | 3.09 | 1,420,200 | 3.09 |
| 12/03/2024 | 3.15 | 3.16 | 2.94 | 2.99 | 1,421,957 | 2.99 |
| 12/02/2024 | 3.09 | 3.23 | 3.06 | 3.15 | 1,563,863 | 3.15 |
| 11/29/2024 | 2.97 | 3.08 | 2.90 | 3.05 | 488,667 | 3.05 |
| 11/27/2024 | 2.81 | 3.02 | 2.80 | 2.94 | 883,192 | 2.94 |
| 11/26/2024 | 2.82 | 2.84 | 2.74 | 2.75 | 1,033,308 | 2.75 |
| 11/25/2024 | 2.76 | 2.98 | 2.71 | 2.83 | 1,706,991 | 2.83 |
| 11/22/2024 | 2.58 | 2.64 | 2.52 | 2.56 | 1,091,751 | 2.56 |
| 11/21/2024 | 2.66 | 2.69 | 2.52 | 2.55 | 1,673,767 | 2.55 |
| 11/20/2024 | 2.69 | 2.72 | 2.55 | 2.68 | 1,057,833 | 2.68 |
| 11/19/2024 | 2.77 | 2.77 | 2.45 | 2.72 | 1,594,808 | 2.72 |
| 11/18/2024 | 2.90 | 2.94 | 2.76 | 2.77 | 959,582 | 2.77 |
| 11/15/2024 | 3.02 | 3.03 | 2.71 | 2.84 | 2,439,578 | 2.84 |
| 11/14/2024 | 3.20 | 3.20 | 2.95 | 3.02 | 3,283,073 | 3.02 |
| 11/13/2024 | 3.73 | 3.82 | 3.13 | 3.14 | 1,933,145 | 3.14 |
| 11/12/2024 | 4.10 | 4.10 | 3.62 | 3.64 | 2,210,336 | 3.64 |
| 11/11/2024 | 4.20 | 4.46 | 4.13 | 4.28 | 1,965,864 | 4.28 |
| 11/08/2024 | 4.02 | 4.09 | 3.92 | 4.07 | 837,599 | 4.07 |
| 11/07/2024 | 4.14 | 4.22 | 4.01 | 4.03 | 946,883 | 4.03 |
| 11/06/2024 | 4.10 | 4.23 | 3.97 | 4.14 | 1,987,651 | 4.14 |
| 11/05/2024 | 4.00 | 4.06 | 3.85 | 4.05 | 700,460 | 4.05 |
| 11/04/2024 | 3.88 | 4.03 | 3.82 | 4.00 | 702,114 | 4.00 |
| 11/01/2024 | 3.88 | 3.95 | 3.72 | 3.92 | 1,060,417 | 3.92 |