AbSci Corporation (ABSI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.795 | 16.9690501601 | 4.685 | 6.33 | 4.62 | 6589889 | 5.51866779 | CS |
| 4 | 1.97 | 56.1253561254 | 3.51 | 6.33 | 3.47 | 6209081 | 4.52587073 | CS |
| 12 | 2.66 | 94.3262411348 | 2.82 | 6.33 | 2.545 | 4994548 | 3.7569647 | CS |
| 26 | 1.39 | 33.9853300733 | 4.09 | 6.33 | 2.45 | 2706570 | 3.75697503 | CS |
| 52 | 0.18 | 3.39622641509 | 5.3 | 6.72 | 2.45 | 2088518 | 3.98204834 | CS |
| 156 | -2.68 | -32.8431372549 | 8.16 | 9.68 | 1.1111 | 1096368 | 3.79216157 | CS |
| 260 | -15.52 | -73.9047619048 | 21 | 31.5301 | 1.1111 | 1035994 | 4.49476994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 5.57 | -0.22 | -3.80 | 5.79 | 5.995 | 5.455 | 5419898 |
| 1739921700 | 5.79 | -0.03 | -0.52 | 6.265 | 6.33 | 5.66 | 7710275 |
| 1739576100 | 5.82 | 0.82 | 16.40 | 5.09 | 5.85 | 5.03 | 9819644 |
| 1739489700 | 5 | 0.01 | 0.20 | 5 | 5.05 | 4.7717 | 3040956 |
| 1739403300 | 4.99 | 0.08 | 1.63 | 4.84 | 5.05 | 4.62 | 6428672 |
| 1739316900 | 4.91 | 0.58 | 13.39 | 4.2699999 | 4.91 | 4.17 | 6001791 |
| 1739230500 | 4.33 | -0.34 | -7.28 | 4.69 | 4.75 | 4.23 | 4617951 |
| 1738971300 | 4.67 | -0.05 | -1.06 | 4.71 | 4.8 | 4.5 | 3459616 |
| 1738884900 | 4.72 | 0.01 | 0.21 | 4.75 | 4.88 | 4.49 | 4263424 |
| 1738798500 | 4.71 | 0.36 | 8.28 | 4.3 | 4.88 | 4.3 | 8482562 |
| 1738712100 | 4.35 | 0.65 | 17.57 | 3.7 | 4.38 | 3.65 | 12388275 |
| 1738625700 | 3.7 | -0.01 | -0.27 | 3.5 | 3.9 | 3.4 | 3845943 |
| 1738366500 | 3.71 | -0.11 | -2.88 | 3.94 | 4.01 | 3.63 | 3492916 |
| 1738280100 | 3.82 | 0.08 | 2.14 | 3.78 | 3.96 | 3.7 | 1958341 |
| 1738193700 | 3.74 | -0.1 | -2.60 | 3.83 | 4.04 | 3.67 | 2561348 |
| 1738107300 | 3.84 | 0.03 | 0.79 | 3.89 | 3.92 | 3.5343 | 4270030 |
| 1738020900 | 3.81 | -0.19 | -4.75 | 3.88 | 4.1981 | 3.67 | 4264169 |
| 1737761700 | 4 | -0.03 | -0.74 | 4.16 | 4.3099999 | 3.92 | 4615251 |
| 1737675300 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737588900 | 4.03 | 0.81 | 25.16 | 3.51 | 4.4 | 3.47 | 21926041 |
| 1737502500 | 3.22 | 0.32 | 11.03 | 2.93 | 3.2799999 | 2.85 | 4278094 |
| 1737156900 | 2.9 | 0.1 | 3.57 | 2.85 | 2.99 | 2.795 | 2519848 |
| 1737070500 | 2.8 | -0.06 | -2.10 | 2.84 | 2.84 | 2.7 | 2561624 |
| 1736984100 | 2.86 | 0.15 | 5.54 | 2.84 | 2.97 | 2.6545 | 4601659 |
| 1736897700 | 2.71 | -0.14 | -4.91 | 2.85 | 2.86 | 2.6626 | 3985512 |
| 1736811300 | 2.85 | -0.01 | -0.18 | 2.8 | 2.86 | 2.7 | 3487594 |
| 1736552100 | 2.855 | -0.37 | -11.34 | 3.07 | 3.09 | 2.81 | 8307539 |
| 1736379300 | 3.22 | 0.15 | 4.89 | 4.09 | 4.22 | 3.1 | 59085552 |
| 1736292900 | 3.07 | -0.3 | -8.90 | 3.39 | 3.55 | 3.06 | 2096229 |
| 1736206500 | 3.37 | 0.11 | 3.37 | 3.31 | 3.64 | 3.25 | 2977833 |
| 1735947300 | 3.2599999 | 0.55 | 20.30 | 2.72 | 3.29 | 2.72 | 3296763 |
| 1735860900 | 2.71 | 0.09 | 3.44 | 2.7 | 2.94 | 2.625 | 2106624 |
| 1735688100 | 2.62 | -0.03 | -1.13 | 2.69 | 2.69 | 2.545 | 2376660 |
| 1735601700 | 2.65 | -0.12 | -4.33 | 2.72 | 2.77 | 2.62 | 2262780 |
| 1735342500 | 2.77 | -0.21 | -7.05 | 2.96 | 3.02 | 2.72 | 2371565 |
| 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 | 1436173 |
| 1734737700 | 2.99 | 0.07 | 2.40 | 2.88 | 3.085 | 2.86 | 2502551 |
| 1734651300 | 2.92 | -0.12 | -3.95 | 3.13 | 3.15 | 2.7925 | 2635211 |
| 1734564900 | 3.04 | -0.29 | -8.71 | 3.35 | 3.48 | 2.9049999 | 3384421 |
| 1734478500 | 3.33 | -0.5 | -13.05 | 3.75 | 3.859 | 3.32 | 2314916 |
| 1734392100 | 3.83 | 0.14 | 3.65 | 3.65 | 4.11 | 3.53 | 2541348 |
| 1734132900 | 3.695 | 0.01 | 0.41 | 3.73 | 3.76 | 3.51 | 2431991 |
| 1734046500 | 3.68 | -0.7 | -15.98 | 4.5 | 4.51 | 3.46 | 6593916 |
| 1733960100 | 4.38 | 0.36 | 8.96 | 4.29 | 4.5599999 | 3.9409 | 4901173 |
| 1733873700 | 4.0199999 | 0.81 | 25.23 | 3.52 | 4.1 | 3.44 | 5395504 |
| 1733787300 | 3.21 | 0.1 | 3.22 | 3.25 | 3.47 | 3.19 | 1928052 |
| 1733528100 | 3.11 | 0.19 | 6.51 | 2.95 | 3.2599999 | 2.95 | 3195897 |
| 1733441700 | 2.92 | -0.17 | -5.50 | 3.1 | 3.12 | 2.91 | 1608053 |
| 1733355300 | 3.09 | 0.1 | 3.34 | 3.11 | 3.18 | 3.0099999 | 1420200 |
| 1733268900 | 2.99 | -0.16 | -5.08 | 3.15 | 3.16 | 2.94 | 1421959 |
| 1733182500 | 3.15 | 0.1 | 3.28 | 3.09 | 3.23 | 3.065 | 1563867 |
| 1732917840 | 3.05 | 0.11 | 3.74 | 3.02 | 3.08 | 2.9 | 488667 |
| 1732750500 | 2.94 | 0.19 | 6.91 | 2.81 | 3.02 | 2.8 | 878103 |
| 1732664100 | 2.75 | -0.08 | -2.83 | 2.82 | 2.84 | 2.74 | 1033309 |
| 1732577700 | 2.83 | 0.27 | 10.55 | 2.7599999 | 2.98 | 2.73 | 1644298 |
| 1732318500 | 2.56 | 0.01 | 0.39 | 2.58 | 2.64 | 2.52 | 1091651 |
| 1732232100 | 2.55 | -0.13 | -4.85 | 2.66 | 2.695 | 2.52 | 1673767 |
| 1732145700 | 2.68 | -0.04 | -1.47 | 2.69 | 2.72 | 2.55 | 1059833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
