Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Absci Corp (ABSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.90 3.23 2.90 3.12 764,670
17th Jul 2025 (Thu) 2.73 2.89 2.73 2.88 526,445
16th Jul 2025 (Wed) 2.625 2.75 2.585 2.74 362,636
15th Jul 2025 (Tue) 2.67 2.67 2.555 2.57 306,254
14th Jul 2025 (Mon) 2.65 2.70 2.625 2.66 180,844
11th Jul 2025 (Fri) 2.71 2.715 2.63 2.67 249,625
10th Jul 2025 (Thu) 2.85 2.85 2.72 2.73 283,405
9th Jul 2025 (Wed) 2.685 2.915 2.66 2.83 824,250
8th Jul 2025 (Tue) 2.61 2.755 2.605 2.64 464,133
7th Jul 2025 (Mon) 2.73 2.73 2.545 2.58 406,356
4th Jul 2025 (Fri) 2.78 2.815 2.72 2.77 302,365
3rd Jul 2025 (Thu) 2.78 2.815 2.72 2.77 302,365
2nd Jul 2025 (Wed) 2.58 2.71 2.54 2.69 320,873
1st Jul 2025 (Tue) 2.56 2.69 2.50 2.59 466,283
30th Jun 2025 (Mon) 2.68 2.68 2.56 2.57 506,285
27th Jun 2025 (Fri) 2.72 2.745 2.61 2.62 462,536
26th Jun 2025 (Thu) 2.775 2.775 2.65 2.71 513,236
25th Jun 2025 (Wed) 2.85 2.86 2.675 2.76 480,271
24th Jun 2025 (Tue) 2.80 2.825 2.73 2.81 356,362
23rd Jun 2025 (Mon) 2.75 2.775 2.65 2.76 536,091
20th Jun 2025 (Fri) 2.98 3.025 2.76 2.79 1,871,976
19th Jun 2025 (Thu) 2.70 2.88 2.65 2.75 379,684
18th Jun 2025 (Wed) 2.70 2.88 2.65 2.75 379,684
17th Jun 2025 (Tue) 2.82 2.86 2.70 2.71 197,796
16th Jun 2025 (Mon) 2.82 2.86 2.76 2.82 154,485
13th Jun 2025 (Fri) 2.77 2.82 2.72 2.78 175,502
12th Jun 2025 (Thu) 2.97 3.03 2.83 2.84 262,493
11th Jun 2025 (Wed) 3.07 3.115 2.94 3.01 233,550
10th Jun 2025 (Tue) 2.98 3.27 2.97 3.03 453,272
9th Jun 2025 (Mon) 3.065 3.095 2.93 2.97 172,757
6th Jun 2025 (Fri) 2.90 3.07 2.90 3.03 325,676
5th Jun 2025 (Thu) 2.86 2.94 2.78 2.84 185,162
4th Jun 2025 (Wed) 2.77 2.95 2.77 2.85 238,586
3rd Jun 2025 (Tue) 2.73 2.795 2.675 2.78 130,387
2nd Jun 2025 (Mon) 2.685 2.805 2.64 2.73 187,100
30th May 2025 (Fri) 2.71 2.72 2.59 2.65 140,021
29th May 2025 (Thu) 2.79 2.84 2.67 2.74 174,940
28th May 2025 (Wed) 2.685 2.78 2.685 2.74 250,353
27th May 2025 (Tue) 2.695 2.79 2.64 2.73 255,315
26th May 2025 (Mon) 2.66 2.66 2.66 2.66 0
24th May 2025 (Sat) 2.595 2.675 2.59 2.66 216,594
23rd May 2025 (Fri) 2.595 2.675 2.59 2.675 216,594
22nd May 2025 (Thu) 2.685 2.71 2.64 2.66 226,650
21st May 2025 (Wed) 2.76 2.76 2.67 2.67 224,174
20th May 2025 (Tue) 2.75 2.855 2.70 2.81 189,806
FTSE 100 Latest
Value8,992.12
Change19.48