MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABSI — Absci Corporation Common Stock
NasdaqAbsci Corporation Common Stock
$10.75
-0.02(-0.19%)
- O
- 10.80
- H
- 11.27
- L
- 10.55
- V
- 4.6M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.75
Period Return+250.16%
Period High$12.06
Period Low$2.24
Avg Daily Volume4.44M
Total Trading Days365
ABSI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.80 | $11.27 | $10.55 | $10.75 | $-0.02 | -0.19% | 4,600,594 | $10.91 | $10.55 $11.27 |
| Sep 30, 2026 | $10.36 | $10.99 | $10.04 | $10.77 | +$0.63 | +6.21% | 5,432,373 | $10.67 | $10.04 $10.99 |
| Sep 29, 2026 | $9.59 | $10.18 | $9.49 | $10.14 | +$0.65 | +6.85% | 3,423,506 | $9.88 | $9.49 $10.18 |
| Sep 28, 2026 | $9.57 | $9.67 | $9.25 | $9.49 | $-0.25 | -2.57% | 3,252,941 | $9.46 | $9.25 $9.67 |
| Sep 25, 2026 | $10.49 | $10.50 | $9.68 | $9.74 | $-0.61 | -5.85% | 3,206,564 | $9.91 | $9.68 $10.50 |
| Sep 24, 2026 | $9.55 | $10.39 | $9.30 | $10.35 | +$0.60 | +6.16% | 3,388,022 | $9.94 | $9.30 $10.39 |
| Sep 23, 2026 | $10.51 | $10.62 | $9.47 | $9.75 | $-0.97 | -9.01% | 4,721,171 | $9.84 | $9.47 $10.62 |
| Sep 22, 2026 | $10.00 | $11.26 | $9.75 | $10.71 | +$0.89 | +9.06% | 8,366,973 | $10.76 | $9.75 $11.26 |
| Sep 21, 2026 | $10.06 | $10.15 | $9.50 | $9.82 | +$0.17 | +1.76% | 4,559,441 | $9.76 | $9.50 $10.15 |
| Sep 18, 2026 | $9.27 | $9.74 | $9.08 | $9.65 | +$0.38 | +4.10% | 7,732,762 | $9.56 | $9.08 $9.74 |
| Sep 17, 2026 | $8.30 | $9.83 | $8.29 | $9.27 | +$1.23 | +15.30% | 8,665,817 | $9.26 | $8.29 $9.83 |
| Sep 16, 2026 | $8.02 | $8.20 | $7.87 | $8.04 | +$0.10 | +1.26% | 2,613,667 | $8.04 | $7.87 $8.20 |
| Sep 15, 2026 | $8.06 | $8.07 | $7.79 | $7.94 | $-0.14 | -1.73% | 2,327,840 | $7.91 | $7.79 $8.07 |
| Sep 14, 2026 | $8.03 | $8.25 | $8.02 | $8.08 | $-0.13 | -1.58% | 2,745,273 | $8.13 | $8.02 $8.25 |
| Sep 11, 2026 | $8.42 | $8.57 | $8.11 | $8.21 | $-0.03 | -0.36% | 1,966,428 | $8.25 | $8.11 $8.57 |
| Sep 10, 2026 | $8.38 | $8.56 | $8.02 | $8.24 | $-0.41 | -4.74% | 3,089,328 | $8.26 | $8.02 $8.56 |
| Sep 9, 2026 | $8.89 | $9.02 | $8.63 | $8.65 | $-0.26 | -2.92% | 2,034,921 | $8.75 | $8.63 $9.02 |
| Sep 8, 2026 | $8.82 | $9.10 | $8.57 | $8.91 | +$0.09 | +1.02% | 2,508,846 | $8.92 | $8.57 $9.10 |
| Sep 4, 2026 | $8.69 | $9.03 | $8.65 | $8.82 | +$0.02 | +0.23% | 2,150,231 | $8.83 | $8.65 $9.03 |
| Sep 3, 2026 | $8.91 | $9.00 | $8.55 | $8.80 | +$0.00 | +0.00% | 2,753,314 | $8.70 | $8.55 $9.00 |
| Sep 2, 2026 | $8.90 | $9.23 | $8.36 | $8.80 | $-0.04 | -0.45% | 2,939,550 | $8.74 | $8.36 $9.23 |
| Sep 1, 2026 | $8.85 | $9.08 | $8.71 | $8.84 | $-0.20 | -2.21% | 3,241,899 | $8.88 | $8.71 $9.08 |
| Aug 31, 2026 | $8.67 | $9.09 | $8.62 | $9.04 | +$0.33 | +3.79% | 5,262,838 | $8.95 | $8.62 $9.09 |
| Aug 28, 2026 | $9.20 | $9.30 | $8.60 | $8.71 | $-0.71 | -7.54% | 2,507,267 | $8.83 | $8.60 $9.30 |
| Aug 27, 2026 | $9.28 | $9.68 | $9.16 | $9.42 | +$0.20 | +2.17% | 3,211,762 | $9.46 | $9.16 $9.68 |
| Aug 26, 2026 | $9.56 | $9.65 | $8.90 | $9.22 | $-0.41 | -4.26% | 2,677,426 | $9.20 | $8.90 $9.65 |
| Aug 25, 2026 | $9.11 | $9.71 | $9.10 | $9.63 | +$0.79 | +8.94% | 2,339,878 | $9.56 | $9.10 $9.71 |
| Aug 24, 2026 | $9.33 | $9.36 | $8.75 | $8.84 | $-0.71 | -7.43% | 2,203,548 | $8.89 | $8.75 $9.36 |
| Aug 21, 2026 | $9.56 | $9.90 | $9.50 | $9.55 | +$0.27 | +2.91% | 2,332,935 | $9.66 | $9.50 $9.90 |
| Aug 20, 2026 | $9.74 | $10.03 | $9.24 | $9.28 | $-0.71 | -7.11% | 2,893,969 | $9.61 | $9.24 $10.03 |