UK markets open in 7 hours 18 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.40 -0.80 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,974.05 -562.35 (-1.11%)
Absci Corporation (ABSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.2400 | 5.2400 | 4.9550 | 5.0000 | 5.0000 | 784,303 |
| 06 May 2024 | 5.1700 | 5.2650 | 5.0800 | 5.2100 | 5.2100 | 476,800 |
| 03 May 2024 | 5.2300 | 5.4400 | 5.0550 | 5.0800 | 5.0800 | 536,400 |
| 02 May 2024 | 5.2300 | 5.3100 | 4.9000 | 4.9800 | 4.9800 | 660,700 |
| 01 May 2024 | 4.8600 | 5.3700 | 4.8050 | 5.1900 | 5.1900 | 1,040,300 |
| 30 Apr 2024 | 4.7100 | 4.8200 | 4.6600 | 4.7400 | 4.7400 | 642,700 |
| 29 Apr 2024 | 4.6700 | 4.8800 | 4.6300 | 4.7800 | 4.7800 | 679,900 |
| 26 Apr 2024 | 4.5000 | 4.6800 | 4.4690 | 4.5800 | 4.5800 | 640,100 |
| 25 Apr 2024 | 4.5100 | 4.5400 | 4.2700 | 4.4550 | 4.4550 | 807,100 |
| 24 Apr 2024 | 4.7100 | 4.8900 | 4.4800 | 4.5300 | 4.5300 | 854,500 |
| 23 Apr 2024 | 4.4500 | 5.0600 | 4.4400 | 4.7100 | 4.7100 | 1,238,700 |
| 22 Apr 2024 | 4.7700 | 4.8800 | 4.4800 | 4.5100 | 4.5100 | 1,622,800 |
| 19 Apr 2024 | 4.9500 | 5.0400 | 4.7000 | 4.7700 | 4.7700 | 1,258,000 |
| 18 Apr 2024 | 5.2600 | 5.3800 | 4.9500 | 4.9700 | 4.9700 | 1,102,300 |
| 17 Apr 2024 | 5.4000 | 5.5700 | 5.2500 | 5.2900 | 5.2900 | 1,155,400 |
| 16 Apr 2024 | 5.3200 | 5.5000 | 5.2400 | 5.3800 | 5.3800 | 1,347,600 |
| 15 Apr 2024 | 5.8200 | 5.8700 | 5.3400 | 5.4300 | 5.4300 | 1,417,200 |
| 12 Apr 2024 | 6.0100 | 6.0200 | 5.6500 | 5.8300 | 5.8300 | 1,271,600 |
| 11 Apr 2024 | 6.1200 | 6.2700 | 5.8600 | 6.0850 | 6.0850 | 1,153,000 |
| 10 Apr 2024 | 6.2900 | 6.3800 | 5.8600 | 6.0800 | 6.0800 | 2,271,400 |
| 09 Apr 2024 | 5.6100 | 6.7200 | 5.6100 | 6.5850 | 6.5850 | 3,301,600 |
| 08 Apr 2024 | 5.7200 | 5.7600 | 5.4850 | 5.6400 | 5.6400 | 1,018,600 |
| 05 Apr 2024 | 5.5300 | 5.7400 | 5.4400 | 5.7400 | 5.7400 | 952,100 |
| 04 Apr 2024 | 5.3800 | 5.6300 | 5.2630 | 5.5900 | 5.5900 | 999,000 |
| 03 Apr 2024 | 5.1000 | 5.3600 | 4.9100 | 5.3100 | 5.3100 | 962,300 |
| 02 Apr 2024 | 5.3700 | 5.4050 | 5.1000 | 5.1400 | 5.1400 | 1,841,500 |
| 01 Apr 2024 | 5.7300 | 5.7300 | 5.4390 | 5.6100 | 5.6100 | 945,300 |
| 28 Mar 2024 | 5.5400 | 5.7600 | 5.5100 | 5.6800 | 5.6800 | 1,217,900 |
| 27 Mar 2024 | 5.2700 | 5.6550 | 5.1450 | 5.5400 | 5.5400 | 1,449,800 |
| 26 Mar 2024 | 5.1100 | 5.5600 | 5.1100 | 5.2100 | 5.2100 | 2,082,200 |
| 25 Mar 2024 | 4.9500 | 5.0700 | 4.8950 | 5.0600 | 5.0600 | 1,226,000 |
| 22 Mar 2024 | 5.2800 | 5.2800 | 4.8700 | 4.9500 | 4.9500 | 1,106,400 |
| 21 Mar 2024 | 5.2400 | 5.5700 | 5.1600 | 5.2800 | 5.2800 | 1,561,800 |
| 20 Mar 2024 | 4.8100 | 5.2000 | 4.7200 | 5.0900 | 5.0900 | 848,000 |
| 19 Mar 2024 | 4.6400 | 4.9100 | 4.3900 | 4.8100 | 4.8100 | 1,133,400 |
| 18 Mar 2024 | 4.9400 | 4.9400 | 4.5800 | 4.6600 | 4.6600 | 991,500 |
| 15 Mar 2024 | 4.7800 | 5.0050 | 4.7600 | 4.9000 | 4.9000 | 1,140,800 |
| 14 Mar 2024 | 5.0700 | 5.1970 | 4.6500 | 4.7900 | 4.7900 | 1,100,800 |
| 13 Mar 2024 | 4.9000 | 5.1200 | 4.8400 | 4.8800 | 4.8800 | 1,033,400 |
| 12 Mar 2024 | 4.7300 | 5.0300 | 4.6400 | 4.9400 | 4.9400 | 1,273,700 |
| 11 Mar 2024 | 4.9600 | 5.2100 | 4.6300 | 4.7000 | 4.7000 | 1,378,100 |
| 08 Mar 2024 | 5.2100 | 5.7500 | 4.9400 | 5.0200 | 5.0200 | 1,925,500 |
| 07 Mar 2024 | 5.3800 | 5.5100 | 5.0300 | 5.1300 | 5.1300 | 1,458,500 |
| 06 Mar 2024 | 5.7000 | 5.8500 | 5.3000 | 5.3600 | 5.3600 | 1,445,400 |
| 05 Mar 2024 | 5.6900 | 5.7300 | 5.1500 | 5.2600 | 5.2600 | 1,822,100 |
| 04 Mar 2024 | 5.7400 | 6.4000 | 5.3320 | 5.7400 | 5.7400 | 2,939,800 |
| 01 Mar 2024 | 5.1500 | 5.5800 | 5.0000 | 5.4600 | 5.4600 | 3,199,400 |
| 29 Feb 2024 | 4.8300 | 5.1700 | 4.6200 | 5.1600 | 5.1600 | 3,037,200 |
| 28 Feb 2024 | 4.5000 | 4.9600 | 4.4000 | 4.6900 | 4.6900 | 7,782,800 |
| 27 Feb 2024 | 5.0000 | 5.0700 | 4.8400 | 4.9200 | 4.9200 | 1,048,500 |
| 26 Feb 2024 | 4.6500 | 4.9700 | 4.6500 | 4.9000 | 4.9000 | 631,100 |
| 23 Feb 2024 | 4.7300 | 4.8500 | 4.5100 | 4.6900 | 4.6900 | 865,600 |
| 22 Feb 2024 | 5.0300 | 5.2700 | 4.6500 | 4.6800 | 4.6800 | 1,202,900 |
| 21 Feb 2024 | 4.7000 | 5.0000 | 4.6700 | 4.9150 | 4.9150 | 740,000 |
| 20 Feb 2024 | 5.3000 | 5.3000 | 4.6400 | 4.8100 | 4.8100 | 2,080,700 |
| 16 Feb 2024 | 5.2000 | 5.4050 | 4.9100 | 5.3300 | 5.3300 | 1,992,600 |
| 15 Feb 2024 | 4.9000 | 5.2650 | 4.7200 | 5.1500 | 5.1500 | 1,880,000 |
| 14 Feb 2024 | 4.5000 | 4.8500 | 4.4100 | 4.7000 | 4.7000 | 1,449,600 |
| 13 Feb 2024 | 4.1900 | 4.3750 | 4.0000 | 4.3600 | 4.3600 | 1,447,100 |
| 12 Feb 2024 | 4.4700 | 4.6500 | 4.3100 | 4.5400 | 4.5400 | 1,280,300 |
| 09 Feb 2024 | 4.1500 | 4.5600 | 3.9600 | 4.3000 | 4.3000 | 2,914,000 |
| 08 Feb 2024 | 3.9700 | 4.1400 | 3.8100 | 4.1100 | 4.1100 | 789,200 |
| 07 Feb 2024 | 4.3500 | 4.3500 | 3.9010 | 3.9700 | 3.9700 | 975,000 |
| 06 Feb 2024 | 4.0800 | 4.3900 | 4.0480 | 4.3400 | 4.3400 | 1,093,900 |
| 05 Feb 2024 | 4.3100 | 4.3100 | 3.9700 | 3.9900 | 3.9900 | 1,077,800 |
| 02 Feb 2024 | 4.5500 | 4.5500 | 4.0690 | 4.4300 | 4.4300 | 2,265,000 |
| 01 Feb 2024 | 4.0200 | 4.5200 | 4.0200 | 4.4000 | 4.4000 | 1,654,100 |
| 31 Jan 2024 | 3.9300 | 4.2650 | 3.9000 | 3.9600 | 3.9600 | 1,405,800 |
| 30 Jan 2024 | 3.9800 | 4.2050 | 3.8300 | 3.8550 | 3.8550 | 2,776,100 |
| 29 Jan 2024 | 3.7200 | 4.0100 | 3.5800 | 3.9800 | 3.9800 | 1,387,500 |
| 26 Jan 2024 | 3.6500 | 3.8400 | 3.5300 | 3.7100 | 3.7100 | 1,051,800 |
| 25 Jan 2024 | 3.5600 | 3.6600 | 3.3900 | 3.6500 | 3.6500 | 1,098,900 |
| 24 Jan 2024 | 3.7300 | 3.7300 | 3.4900 | 3.5200 | 3.5200 | 692,200 |
| 23 Jan 2024 | 3.7600 | 3.8000 | 3.5600 | 3.6500 | 3.6500 | 913,100 |
| 22 Jan 2024 | 3.4300 | 3.7000 | 3.4000 | 3.6150 | 3.6150 | 773,400 |
| 19 Jan 2024 | 3.5900 | 3.5900 | 3.0900 | 3.4100 | 3.4100 | 1,628,800 |
| 18 Jan 2024 | 3.6600 | 3.7100 | 3.5200 | 3.6200 | 3.6200 | 957,000 |
| 17 Jan 2024 | 3.9500 | 4.0200 | 3.5550 | 3.6400 | 3.6400 | 1,150,300 |
| 16 Jan 2024 | 3.9400 | 4.0600 | 3.7650 | 4.0300 | 4.0300 | 1,821,700 |
| 12 Jan 2024 | 4.1300 | 4.3800 | 3.9400 | 3.9900 | 3.9900 | 1,064,900 |
| 11 Jan 2024 | 4.6000 | 4.6200 | 4.0200 | 4.1300 | 4.1300 | 1,769,700 |
| 10 Jan 2024 | 4.1800 | 4.5450 | 4.1400 | 4.4000 | 4.4000 | 1,657,800 |
| 09 Jan 2024 | 4.1800 | 4.2200 | 3.9500 | 4.1100 | 4.1100 | 1,422,400 |
| 08 Jan 2024 | 3.6200 | 4.1800 | 3.5200 | 4.1800 | 4.1800 | 1,501,500 |
| 05 Jan 2024 | 3.8900 | 3.8900 | 3.4500 | 3.6200 | 3.6200 | 1,276,300 |
| 04 Jan 2024 | 3.5500 | 3.9900 | 3.4800 | 3.7200 | 3.7200 | 1,455,900 |
| 03 Jan 2024 | 3.5600 | 3.8000 | 3.4600 | 3.5700 | 3.5700 | 1,344,300 |
| 02 Jan 2024 | 4.1100 | 4.3070 | 3.6010 | 3.6900 | 3.6900 | 2,049,800 |
| 29 Dec 2023 | 4.7800 | 4.8620 | 4.1300 | 4.2000 | 4.2000 | 1,883,400 |
| 28 Dec 2023 | 4.9000 | 5.4700 | 4.5500 | 4.6000 | 4.6000 | 3,017,700 |
| 27 Dec 2023 | 4.1700 | 5.2260 | 4.0500 | 4.7900 | 4.7900 | 3,308,700 |
| 26 Dec 2023 | 3.4400 | 4.5000 | 3.4400 | 4.0000 | 4.0000 | 3,527,200 |
| 22 Dec 2023 | 3.2900 | 3.5300 | 3.2500 | 3.3200 | 3.3200 | 801,100 |
| 21 Dec 2023 | 3.0000 | 3.4800 | 2.8400 | 3.2500 | 3.2500 | 1,041,600 |
| 20 Dec 2023 | 3.1100 | 3.6190 | 3.0100 | 3.0600 | 3.0600 | 2,023,200 |
| 19 Dec 2023 | 3.0100 | 3.1600 | 2.7800 | 3.1400 | 3.1400 | 1,204,700 |
| 18 Dec 2023 | 2.7300 | 3.0600 | 2.6200 | 3.0100 | 3.0100 | 1,185,700 |
| 15 Dec 2023 | 2.7600 | 2.9200 | 2.6100 | 2.7300 | 2.7300 | 1,583,900 |
| 14 Dec 2023 | 2.4500 | 2.8300 | 2.4500 | 2.7600 | 2.7600 | 1,344,800 |
| 13 Dec 2023 | 2.3400 | 2.4400 | 2.2890 | 2.4400 | 2.4400 | 557,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.