AbSci Corporation (ABSI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -19.1740412979 | 3.39 | 4.22 | 2.7 | 18244229 | 3.15645804 | CS |
| 4 | -1.01 | -26.9333333333 | 3.75 | 4.22 | 2.545 | 6098174 | 3.10670858 | CS |
| 12 | -1.28 | -31.8407960199 | 4.02 | 4.56 | 2.45 | 3058338 | 3.27946621 | CS |
| 26 | -1.46 | -34.7619047619 | 4.2 | 4.7 | 2.45 | 1900392 | 3.49072803 | CS |
| 52 | -1.2 | -30.4568527919 | 3.94 | 6.72 | 2.45 | 1676037 | 3.91747517 | CS |
| 156 | -3.89 | -58.6726998492 | 6.63 | 9.68 | 1.1111 | 940162 | 3.80827958 | CS |
| 260 | -18.26 | -86.9523809524 | 21 | 31.5301 | 1.1111 | 907500 | 4.53517656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 2.85 | -0.01 | -0.18 | 2.8 | 2.86 | 2.7 | 3487594 |
| 1736552100 | 2.855 | -0.37 | -11.34 | 3.07 | 3.08 | 2.81 | 8104521 |
| 1736379300 | 3.22 | 0.15 | 4.89 | 4.09 | 4.22 | 3.1 | 58333744 |
| 1736292900 | 3.07 | -0.3 | -8.90 | 3.345 | 3.55 | 3.06 | 2066716 |
| 1736206500 | 3.37 | 0.11 | 3.37 | 3.31 | 3.64 | 3.31 | 2874934 |
| 1735947300 | 3.2599999 | 0.55 | 20.30 | 2.7799999 | 3.29 | 2.7799999 | 3247193 |
| 1735860900 | 2.71 | 0.09 | 3.44 | 2.65 | 2.94 | 2.63 | 2041030 |
| 1735688100 | 2.62 | -0.03 | -1.13 | 2.69 | 2.69 | 2.545 | 2376660 |
| 1735601700 | 2.65 | -0.12 | -4.33 | 2.72 | 2.7532 | 2.62 | 2245674 |
| 1735342500 | 2.77 | -0.21 | -7.05 | 2.91 | 3.02 | 2.72 | 2233305 |
| 1735256100 | 2.98 | -0.03 | -1.00 | 3.0099999 | 3.09 | 2.915 | 1870661 |
| 1735077840 | 3.0099999 | 0.08 | 2.73 | 2.93 | 3.0299999 | 2.875 | 1155891 |
| 1734996900 | 2.93 | -0.06 | -2.01 | 3 | 3 | 2.865 | 1398829 |
| 1734737700 | 2.99 | 0.07 | 2.40 | 2.88 | 3.085 | 2.88 | 2393971 |
| 1734651300 | 2.92 | -0.12 | -3.95 | 3.0937 | 3.1 | 2.7925 | 2592027 |
| 1734564900 | 3.04 | -0.29 | -8.71 | 3.38 | 3.48 | 2.9049999 | 3332181 |
| 1734478500 | 3.33 | -0.5 | -13.05 | 3.75 | 3.859 | 3.32 | 2294030 |
| 1734392100 | 3.83 | 0.14 | 3.65 | 3.63 | 4.11 | 3.53 | 2471078 |
| 1734132900 | 3.695 | 0.01 | 0.41 | 3.545 | 3.76 | 3.51 | 2334818 |
| 1734046500 | 3.68 | -0.7 | -15.98 | 4.3099999 | 4.3099999 | 3.46 | 6174729 |
| 1733960100 | 4.38 | 0.36 | 8.96 | 4.2148 | 4.5599999 | 3.9409 | 4705242 |
| 1733873700 | 4.0199999 | 0.81 | 25.23 | 3.49 | 4.1 | 3.49 | 5147432 |
| 1733787300 | 3.21 | 0.1 | 3.22 | 3.25 | 3.47 | 3.19 | 1888111 |
| 1733528100 | 3.11 | 0.19 | 6.51 | 2.95 | 3.2599999 | 2.95 | 3161997 |
| 1733441700 | 2.92 | -0.17 | -5.50 | 3.05 | 3.12 | 2.91 | 1535812 |
| 1733355300 | 3.09 | 0.1 | 3.34 | 3.1 | 3.18 | 3.0099999 | 1328835 |
| 1733268900 | 2.99 | -0.16 | -5.08 | 3.11 | 3.13 | 2.94 | 1401224 |
| 1733182500 | 3.15 | 0.1 | 3.28 | 3.085 | 3.23 | 3.065 | 1522313 |
| 1732917840 | 3.05 | 0.11 | 3.74 | 3.02 | 3.08 | 2.9 | 469181 |
| 1732750500 | 2.94 | 0.19 | 6.91 | 2.82 | 3.02 | 2.82 | 851074 |
| 1732664100 | 2.75 | -0.08 | -2.83 | 2.805 | 2.84 | 2.74 | 1009432 |
| 1732577700 | 2.83 | 0.27 | 10.55 | 2.91 | 2.98 | 2.73 | 1579746 |
| 1732318500 | 2.56 | 0.01 | 0.39 | 2.57 | 2.64 | 2.52 | 1054403 |
| 1732232100 | 2.55 | -0.13 | -4.85 | 2.645 | 2.695 | 2.52 | 1602923 |
| 1732145700 | 2.68 | -0.04 | -1.47 | 2.6549999 | 2.72 | 2.55 | 1009818 |
| 1732059300 | 2.72 | -0.05 | -1.81 | 2.82 | 2.82 | 2.45 | 1448313 |
| 1731972900 | 2.77 | -0.07 | -2.46 | 2.9 | 2.9385 | 2.7599999 | 951639 |
| 1731713700 | 2.84 | -0.18 | -5.80 | 2.95 | 2.95 | 2.71 | 2341096 |
| 1731627300 | 3.015 | -0.13 | -3.98 | 3.15 | 3.2 | 2.95 | 3218591 |
| 1731540900 | 3.14 | -0.5 | -13.74 | 3.81 | 3.82 | 3.13 | 1908939 |
| 1731454500 | 3.64 | -0.64 | -14.95 | 4.1 | 4.1 | 3.615 | 2143226 |
| 1731368100 | 4.28 | 0.21 | 5.16 | 4.2 | 4.465 | 4.16 | 1960728 |
| 1731108900 | 4.07 | 0.04 | 0.99 | 4.0199999 | 4.095 | 3.92 | 822152 |
| 1731022500 | 4.03 | -0.11 | -2.66 | 4.11 | 4.22 | 4.01 | 834130 |
| 1730936100 | 4.14 | 0.09 | 2.22 | 4.18 | 4.23 | 3.97 | 1936571 |
| 1730849700 | 4.05 | 0.05 | 1.25 | 3.94 | 4.0599999 | 3.855 | 679940 |
| 1730763300 | 4 | 0.08 | 2.04 | 3.88 | 4.03 | 3.82 | 666913 |
| 1730500500 | 3.92 | 0.08 | 2.08 | 3.88 | 3.95 | 3.72 | 1047417 |
| 1730414100 | 3.84 | -0.3 | -7.25 | 4.14 | 4.14 | 3.83 | 1340787 |
| 1730327700 | 4.14 | -0.03 | -0.72 | 4.2 | 4.265 | 4.105 | 1508570 |
| 1730241300 | 4.17 | -0.12 | -2.80 | 4.3103 | 4.3166 | 4.135 | 1082330 |
| 1730154900 | 4.29 | 0.22 | 5.41 | 4.05 | 4.4 | 4.05 | 1691617 |
| 1729895700 | 4.07 | -0.04 | -0.97 | 4.15 | 4.24 | 4.055 | 645477 |
| 1729809300 | 4.11 | 0 | 0.00 | 4.17 | 4.23 | 4.0199999 | 726578 |
| 1729722900 | 4.11 | -0.03 | -0.72 | 4.09 | 4.125 | 3.98 | 610542 |
| 1729636500 | 4.14 | 0.1 | 2.48 | 4.0199999 | 4.16 | 3.98 | 459361 |
| 1729550100 | 4.04 | -0.17 | -4.04 | 4.19 | 4.2 | 3.97 | 722476 |
| 1729290900 | 4.21 | 0.19 | 4.73 | 4.11 | 4.21 | 4.055 | 478544 |
| 1729204500 | 4.0199999 | -0.11 | -2.66 | 4.13 | 4.14 | 4.01 | 484653 |
| 1729118100 | 4.13 | 0.15 | 3.77 | 4.04 | 4.24 | 3.99 | 743973 |
| 1729031700 | 3.98 | -0.12 | -2.93 | 4.1 | 4.1 | 3.87 | 619170 |
| 1728945300 | 4.1 | 0.03 | 0.74 | 4.05 | 4.135 | 3.95 | 569619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
