$ABSI: Absci Corporation - Common Stock
| |
2022-12-30
| ABSI | 2022-12-30 22:04:43 | | 2.45 | 2.01 | 0.46% | 2023-01-02
| ABSI | 2023-01-02 00:04:33 | | 0.00 | 0.00 | 0.46% | 2023-01-03
| ABSI | 2023-01-03 06:00:47 | | 0.00 | 1.70 | 0.46% | ABSI | 2023-01-03 08:00:46 | | 0.00 | 1.71 | 0.46% | ABSI | 2023-01-03 09:00:58 | | 0.00 | 1.97 | 0.46% | ABSI | 2023-01-03 10:01:26 | | 2.41 | 1.99 | 0.46% | ABSI | 2023-01-03 11:01:03 | | 2.51 | 2.46 | 17.05% | ABSI | 2023-01-03 12:01:14 | | 2.62 | 2.59 | 23.04% | ABSI | 2023-01-03 13:00:56 | | 2.49 | 2.48 | 17.97% | ABSI | 2023-01-03 14:01:22 | | 2.34 | 2.33 | 10.60% | ABSI | 2023-01-03 15:00:59 | | 2.30 | 2.29 | 8.76% | ABSI | 2023-01-03 16:01:19 | | 2.29 | 2.27 | 7.83% | ABSI | 2023-01-03 17:01:11 | | 2.60 | 2.21 | 4.15% | ABSI | 2023-01-03 18:01:12 | | 2.45 | 2.20 | 5.71% | ABSI | 2023-01-03 20:01:18 | | 2.60 | 2.20 | 5.71% | ABSI | 2023-01-03 21:03:18 | | 0.00 | 0.00 | 5.71% | 2023-01-04
| ABSI | 2023-01-04 05:01:03 | | 2.60 | 2.20 | 5.71% | ABSI | 2023-01-04 08:00:56 | | 0.00 | 2.20 | -2.38% | ABSI | 2023-01-04 09:01:21 | | 4.53 | 2.20 | -2.38% | ABSI | 2023-01-04 10:01:03 | | 2.72 | 2.20 | -2.38% | ABSI | 2023-01-04 11:00:50 | | 2.31 | 2.28 | 0.95% | ABSI | 2023-01-04 12:01:16 | | 2.24 | 2.21 | -2.38% | ABSI | 2023-01-04 13:01:07 | | 2.34 | 2.32 | 3.33% | ABSI | 2023-01-04 14:00:51 | | 2.35 | 2.34 | 3.81% | ABSI | 2023-01-04 15:01:06 | | 2.43 | 2.40 | 6.67% | ABSI | 2023-01-04 16:01:08 | | 2.43 | 2.38 | 6.67% | ABSI | 2023-01-04 17:00:47 | | 2.50 | 2.42 | 9.52% | ABSI | 2023-01-04 18:00:53 | | 2.49 | 2.42 | 9.52% | ABSI | 2023-01-04 19:00:34 | | 2.50 | 2.22 | 9.52% | ABSI | 2023-01-04 22:05:03 | | 0.00 | 0.00 | 9.52% | ABSI | 2023-01-04 23:00:39 | | 2.50 | 2.22 | 9.52% | 2023-01-05
| ABSI | 2023-01-05 10:01:18 | | 2.62 | 1.94 | 9.52% | ABSI | 2023-01-05 11:01:39 | | 2.53 | 2.48 | 1.43% | ABSI | 2023-01-05 12:01:30 | | 2.48 | 2.45 | 0.95% | ABSI | 2023-01-05 13:01:02 | | 2.46 | 2.43 | -0.95% | ABSI | 2023-01-05 14:01:06 | | 2.39 | 2.37 | -3.81% | ABSI | 2023-01-05 15:01:01 | | 2.43 | 2.40 | -1.90% | ABSI | 2023-01-05 16:01:01 | | 2.41 | 2.39 | -2.86% | ABSI | 2023-01-05 17:00:46 | | 2.43 | 2.35 | 5.71% | ABSI | 2023-01-05 19:01:05 | | 2.68 | 2.30 | 5.71% | ABSI | 2023-01-05 21:13:11 | | 0.00 | 0.00 | 5.71% | 2023-01-06
| ABSI | 2023-01-06 06:00:47 | | 0.00 | 2.38 | 5.71% | ABSI | 2023-01-06 08:01:15 | | 0.00 | 2.40 | 5.71% | ABSI | 2023-01-06 10:00:57 | | 2.48 | 2.40 | 5.71% | ABSI | 2023-01-06 11:01:16 | | 2.31 | 2.25 | -6.19% | ABSI | 2023-01-06 12:00:51 | | 2.37 | 2.36 | -0.48% | ABSI | 2023-01-06 13:01:11 | | 2.40 | 2.36 | 0.00% | ABSI | 2023-01-06 14:01:14 | | 2.40 | 2.38 | 0.48% | ABSI | 2023-01-06 15:00:59 | | 2.43 | 2.40 | 1.90% | ABSI | 2023-01-06 16:00:52 | | 2.47 | 2.45 | 4.29% | ABSI | 2023-01-06 17:01:24 | | 2.50 | 2.40 | 8.10% | ABSI | 2023-01-06 19:01:12 | | 2.71 | 2.23 | 8.10% | ABSI | 2023-01-06 21:03:45 | | 0.00 | 0.00 | 8.10% | ABSI | 2023-01-06 23:00:49 | | 2.71 | 2.23 | 8.10% | 2023-01-09
| ABSI | 2023-01-09 00:01:55 | | 0.00 | 0.00 | 8.10% | ABSI | 2023-01-09 10:01:01 | | 2.73 | 2.32 | 8.10% | ABSI | 2023-01-09 11:01:20 | | 2.54 | 2.53 | 5.24% | ABSI | 2023-01-09 12:01:09 | | 2.46 | 2.44 | 0.95% | ABSI | 2023-01-09 13:01:01 | | 2.49 | 2.48 | 2.86% | ABSI | 2023-01-09 14:01:37 | | 2.44 | 2.43 | 0.00% | ABSI | 2023-01-09 15:01:33 | | 2.45 | 2.44 | 0.95% | ABSI | 2023-01-09 16:01:09 | | 2.49 | 2.47 | 2.38% | ABSI | 2023-01-09 17:01:07 | | 2.48 | 2.41 | 15.71% | ABSI | 2023-01-09 18:00:43 | | 2.73 | 2.40 | 13.58% | 2023-01-10
| ABSI | 2023-01-10 07:00:58 | | 2.43 | 0.00 | 13.58% | ABSI | 2023-01-10 09:01:20 | | 2.52 | 0.00 | 3.29% | ABSI | 2023-01-10 10:01:27 | | 2.48 | 2.29 | 3.29% | ABSI | 2023-01-10 11:00:55 | | 2.54 | 2.45 | 4.53% | ABSI | 2023-01-10 12:01:13 | | 2.50 | 2.49 | 2.06% | ABSI | 2023-01-10 13:01:07 | | 2.50 | 2.46 | 2.06% | ABSI | 2023-01-10 14:01:12 | | 2.52 | 2.49 | 2.88% | ABSI | 2023-01-10 16:00:51 | | 2.54 | 2.52 | 4.12% | ABSI | 2023-01-10 17:01:35 | | 2.57 | 2.50 | 5.35% | ABSI | 2023-01-10 19:01:27 | | 2.57 | 2.41 | 5.35% | ABSI | 2023-01-10 20:01:11 | | 2.68 | 2.41 | 5.35% | 2023-01-11
| ABSI | 2023-01-11 05:01:40 | | 2.60 | 2.21 | 5.35% | ABSI | 2023-01-11 09:01:13 | | 2.60 | 2.51 | 5.35% | ABSI | 2023-01-11 10:01:05 | | 2.60 | 2.53 | 5.35% | ABSI | 2023-01-11 11:01:08 | | 2.68 | 2.65 | 4.12% | ABSI | 2023-01-11 12:00:52 | | 2.67 | 2.65 | 4.12% | ABSI | 2023-01-11 13:00:54 | | 2.68 | 2.66 | 4.53% | ABSI | 2023-01-11 14:01:21 | | 2.66 | 2.63 | 3.70% | ABSI | 2023-01-11 15:00:56 | | 2.61 | 2.59 | 1.65% | ABSI | 2023-01-11 16:01:40 | | 2.60 | 2.58 | 1.23% | ABSI | 2023-01-11 17:00:49 | | 2.60 | 2.53 | 5.76% | ABSI | 2023-01-11 19:00:43 | | 2.80 | 2.32 | 5.76% | 2023-01-12
| ABSI | 2023-01-12 05:01:17 | | 0.00 | 2.21 | 5.76% | ABSI | 2023-01-12 06:00:53 | | 2.71 | 2.21 | 5.76% | ABSI | 2023-01-12 09:00:49 | | 2.71 | 2.25 | 5.76% | ABSI | 2023-01-12 10:00:52 | | 2.71 | 2.25 | 0.82% | ABSI | 2023-01-12 11:01:13 | | 2.55 | 2.51 | -2.06% | ABSI | 2023-01-12 12:01:16 | | 2.65 | 2.62 | 3.29% | ABSI | 2023-01-12 13:01:17 | | 2.61 | 2.59 | 1.23% | ABSI | 2023-01-12 14:01:07 | | 2.70 | 2.68 | 4.94% | ABSI | 2023-01-12 15:01:13 | | 2.75 | 2.73 | 7.00% | ABSI | 2023-01-12 16:00:50 | | 2.76 | 2.74 | 7.41% | ABSI | 2023-01-12 17:01:05 | | 2.85 | 2.79 | 10.70% | ABSI | 2023-01-12 18:01:00 | | 2.87 | 2.78 | 10.70% | ABSI | 2023-01-12 19:01:22 | | 2.89 | 2.82 | 10.70% | ABSI | 2023-01-12 21:10:10 | | 0.00 | 0.00 | 10.70% | ABSI | 2023-01-12 22:01:37 | | 2.89 | 2.82 | 9.05% | 2023-01-13
| ABSI | 2023-01-13 07:01:17 | | 0.00 | 2.10 | 9.05% | ABSI | 2023-01-13 09:00:51 | | 3.80 | 2.10 | 9.05% | ABSI | 2023-01-13 10:01:14 | | 0.00 | 2.66 | 9.05% | ABSI | 2023-01-13 11:01:05 | | 2.88 | 2.84 | 1.65% | ABSI | 2023-01-13 12:01:01 | | 2.94 | 2.92 | 4.53% | ABSI | 2023-01-13 13:00:55 | | 2.89 | 2.85 | 2.47% | ABSI | 2023-01-13 14:00:55 | | 2.90 | 2.89 | 2.88% | ABSI | 2023-01-13 15:01:14 | | 2.88 | 2.86 | 2.06% | ABSI | 2023-01-13 16:01:31 | | 2.86 | 2.85 | 1.65% | ABSI | 2023-01-13 17:01:15 | | 2.91 | 2.83 | 12.76% | ABSI | 2023-01-13 19:01:54 | | 3.06 | 2.80 | 12.76% | 2023-01-16
| ABSI | 2023-01-16 00:01:54 | | 0.00 | 0.00 | 12.76% | 2023-01-17
| ABSI | 2023-01-17 05:00:50 | | 0.00 | 2.21 | 12.76% | ABSI | 2023-01-17 06:01:15 | | 0.00 | 2.88 | 12.76% | ABSI | 2023-01-17 07:01:00 | | 4.33 | 2.88 | 12.76% | ABSI | 2023-01-17 08:01:27 | | 4.32 | 2.88 | 12.76% | ABSI | 2023-01-17 09:00:55 | | 3.77 | 2.88 | 12.76% | ABSI | 2023-01-17 10:01:14 | | 2.95 | 2.88 | 12.76% | ABSI | 2023-01-17 11:00:55 | | 2.92 | 2.90 | 1.23% | ABSI | 2023-01-17 12:01:08 | | 3.03 | 3.00 | 6.17% | ABSI | 2023-01-17 13:00:56 | | 3.00 | 2.99 | 4.94% | ABSI | 2023-01-17 14:01:04 | | 3.01 | 2.97 | 4.12% | ABSI | 2023-01-17 15:01:35 | | 3.00 | 2.98 | 4.53% | ABSI | 2023-01-17 16:01:21 | | 2.99 | 2.98 | 4.12% | ABSI | 2023-01-17 17:01:13 | | 3.05 | 2.80 | 18.93% | ABSI | 2023-01-17 18:01:21 | | 3.09 | 2.80 | 18.93% | ABSI | 2023-01-17 19:00:50 | | 3.08 | 2.80 | 18.93% | ABSI | 2023-01-17 21:02:02 | | 0.00 | 0.00 | 18.93% | ABSI | 2023-01-17 22:04:13 | | 3.08 | 2.80 | 18.93% | 2023-01-18
| ABSI | 2023-01-18 05:01:03 | | 3.29 | 2.89 | 18.93% | ABSI | 2023-01-18 08:01:33 | | 3.20 | 2.89 | 18.93% | ABSI | 2023-01-18 09:01:31 | | 2.95 | 2.89 | 18.93% | ABSI | 2023-01-18 10:00:50 | | 4.53 | 2.89 | 1.65% | ABSI | 2023-01-18 11:00:58 | | 3.08 | 3.04 | 6.17% | ABSI | 2023-01-18 12:01:13 | | 2.90 | 2.88 | 0.00% | ABSI | 2023-01-18 13:01:08 | | 2.90 | 2.88 | -0.41% | ABSI | 2023-01-18 14:01:40 | | 2.91 | 2.89 | 0.41% | ABSI | 2023-01-18 15:00:54 | | 2.92 | 2.89 | 0.41% | ABSI | 2023-01-18 16:01:34 | | 2.94 | 2.92 | 1.65% | ABSI | 2023-01-18 17:00:46 | | 2.94 | 2.87 | 0.82% | ABSI | 2023-01-18 19:01:05 | | 3.10 | 2.80 | 0.82% | 2023-01-19
| ABSI | 2023-01-19 05:01:33 | | 0.00 | 2.21 | 0.82% | ABSI | 2023-01-19 06:01:02 | | 0.00 | 2.40 | -8.64% | ABSI | 2023-01-19 09:00:57 | | 3.77 | 2.45 | -8.64% | ABSI | 2023-01-19 10:00:55 | | 3.57 | 2.80 | -8.64% | ABSI | 2023-01-19 11:00:52 | | 2.82 | 2.81 | -3.70% | ABSI | 2023-01-19 12:01:55 | | 2.51 | 2.48 | -16.87% | ABSI | 2023-01-19 13:01:39 | | 2.31 | 2.30 | -24.69% | ABSI | 2023-01-19 14:01:01 | | 2.39 | 2.37 | -21.81% | ABSI | 2023-01-19 15:01:20 | | 2.45 | 2.44 | -18.93% | ABSI | 2023-01-19 16:01:13 | | 2.51 | 2.49 | -16.46% | ABSI | 2023-01-19 17:01:00 | | 2.57 | 2.28 | -21.81% | ABSI | 2023-01-19 18:00:55 | | 2.35 | 2.28 | -22.22% | ABSI | 2023-01-19 19:01:10 | | 2.57 | 2.36 | -22.22% | ABSI | 2023-01-19 22:05:31 | | 0.00 | 0.00 | -13.58% | ABSI | 2023-01-19 23:00:45 | | 2.57 | 2.36 | -22.22% | 2023-01-20
| ABSI | 2023-01-20 07:00:52 | | 4.23 | 2.37 | -22.22% | ABSI | 2023-01-20 10:00:50 | | 2.43 | 2.37 | -22.22% | ABSI | 2023-01-20 11:01:10 | | 2.39 | 2.37 | 0.82% | ABSI | 2023-01-20 12:01:25 | | 2.52 | 2.49 | 5.76% | ABSI | 2023-01-20 13:00:52 | | 2.52 | 2.51 | 6.58% | ABSI | 2023-01-20 14:01:28 | | 2.62 | 2.61 | 10.70% | ABSI | 2023-01-20 15:00:57 | | 2.69 | 2.68 | 13.58% | ABSI | 2023-01-20 16:01:41 | | 2.75 | 2.74 | 16.05% | ABSI | 2023-01-20 17:00:47 | | 2.72 | 2.63 | -9.05% | ABSI | 2023-01-20 18:01:14 | | 2.69 | 2.63 | -9.05% | ABSI | 2023-01-20 19:01:27 | | 3.31 | 2.41 | -9.05% | ABSI | 2023-01-20 21:10:04 | | 0.00 | 0.00 | -9.05% | ABSI | 2023-01-20 23:01:14 | | 3.31 | 2.41 | -9.05% | 2023-01-23
| ABSI | 2023-01-23 00:01:39 | | 0.00 | 0.00 | -9.05% | ABSI | 2023-01-23 08:01:15 | | 3.00 | 2.50 | -9.05% | ABSI | 2023-01-23 09:01:20 | | 0.00 | 2.50 | -9.05% | ABSI | 2023-01-23 10:01:10 | | 0.00 | 2.56 | -9.05% | ABSI | 2023-01-23 11:01:03 | | 3.11 | 3.07 | 16.87% | ABSI | 2023-01-23 12:01:58 | | 2.83 | 2.81 | 5.35% | ABSI | 2023-01-23 13:00:54 | | 2.83 | 2.82 | 5.76% | ABSI | 2023-01-23 14:01:04 | | 2.95 | 2.92 | 9.47% | ABSI | 2023-01-23 15:01:25 | | 3.01 | 3.00 | 13.17% | ABSI | 2023-01-23 16:00:54 | | 3.03 | 3.01 | 13.58% | ABSI | 2023-01-23 17:01:24 | | 3.10 | 3.00 | 27.16% | ABSI | 2023-01-23 18:01:06 | | 3.10 | 2.75 | 11.90% | ABSI | 2023-01-23 20:01:05 | | 3.10 | 2.75 | 14.87% | 2023-01-24
| ABSI | 2023-01-24 06:01:18 | | 0.00 | 2.60 | 14.87% | ABSI | 2023-01-24 08:01:26 | | 0.00 | 2.70 | 14.87% | ABSI | 2023-01-24 10:01:19 | | 3.08 | 2.96 | 14.87% | ABSI | 2023-01-24 11:01:03 | | 3.18 | 3.12 | 4.09% | ABSI | 2023-01-24 12:01:19 | | 3.15 | 3.13 | 1.49% | ABSI | 2023-01-24 13:00:57 | | 3.16 | 3.14 | 2.23% | ABSI | 2023-01-24 14:01:38 | | 3.17 | 3.14 | 2.23% | ABSI | 2023-01-24 15:00:56 | | 3.24 | 3.22 | 5.20% | ABSI | 2023-01-24 16:00:50 | | 3.13 | 3.12 | 1.49% | ABSI | 2023-01-24 17:01:36 | | 3.24 | 3.00 | 1.12% | 2023-01-25
| ABSI | 2023-01-25 06:00:51 | | 0.00 | 3.12 | 1.12% | ABSI | 2023-01-25 07:01:09 | | 0.00 | 3.02 | 1.12% | ABSI | 2023-01-25 08:01:13 | | 0.00 | 0.00 | 1.12% | ABSI | 2023-01-25 09:01:06 | | 9.53 | 0.00 | 0.00% | ABSI | 2023-01-25 10:01:37 | | 3.42 | 2.86 | 0.00% | ABSI | 2023-01-25 11:01:44 | | 2.96 | 2.93 | -6.32% | ABSI | 2023-01-25 12:01:43 | | 2.94 | 2.92 | -7.43% | ABSI | 2023-01-25 13:00:52 | | 2.92 | 2.89 | -7.43% | ABSI | 2023-01-25 14:01:14 | | 2.91 | 2.90 | -8.18% | ABSI | 2023-01-25 15:01:10 | | 2.95 | 2.93 | -6.69% | ABSI | 2023-01-25 16:01:35 | | 3.00 | 2.98 | -4.83% | ABSI | 2023-01-25 17:01:00 | | 3.04 | 2.98 | -3.35% | ABSI | 2023-01-25 19:01:20 | | 3.52 | 2.98 | -1.86% | ABSI | 2023-01-25 20:01:35 | | 3.36 | 2.98 | -1.86% | ABSI | 2023-01-25 21:02:33 | | 0.00 | 0.00 | -1.86% | ABSI | 2023-01-25 22:01:59 | | 3.36 | 2.98 | -1.86% | 2023-01-26
| ABSI | 2023-01-26 09:01:37 | | 3.63 | 2.48 | -1.86% | ABSI | 2023-01-26 10:01:36 | | 3.07 | 3.01 | -1.86% | ABSI | 2023-01-26 11:01:13 | | 3.15 | 3.14 | 5.95% | ABSI | 2023-01-26 12:00:53 | | 3.11 | 3.08 | 2.97% | ABSI | 2023-01-26 13:01:08 | | 3.12 | 3.09 | 4.09% | ABSI | 2023-01-26 14:01:27 | | 3.14 | 3.10 | 4.83% | ABSI | 2023-01-26 15:01:26 | | 3.14 | 3.11 | 4.83% | ABSI | 2023-01-26 16:01:16 | | 3.19 | 3.18 | 7.06% | ABSI | 2023-01-26 17:00:57 | | 3.39 | 3.07 | 6.69% | ABSI | 2023-01-26 21:11:48 | | 0.00 | 0.00 | 6.69% | ABSI | 2023-01-26 22:01:11 | | 3.39 | 3.07 | 6.69% | 2023-01-27
| ABSI | 2023-01-27 05:01:05 | | 0.00 | 0.00 | 6.69% | ABSI | 2023-01-27 06:03:02 | | 0.00 | 3.30 | 6.69% | ABSI | 2023-01-27 09:01:11 | | 3.77 | 3.12 | 0.00% | ABSI | 2023-01-27 10:01:02 | | 3.33 | 3.12 | 0.00% | ABSI | 2023-01-27 11:01:11 | | 3.38 | 3.33 | 1.86% | ABSI | 2023-01-27 12:00:59 | | 3.31 | 3.29 | -0.37% | ABSI | 2023-01-27 13:01:40 | | 3.32 | 3.30 | 0.37% | ABSI | 2023-01-27 14:01:26 | | 3.38 | 3.36 | 2.60% | ABSI | 2023-01-27 15:01:09 | | 3.40 | 3.39 | 3.72% | ABSI | 2023-01-27 16:01:32 | | 3.36 | 3.33 | 1.86% | ABSI | 2023-01-27 17:01:44 | | 3.31 | 3.23 | 9.67% | ABSI | 2023-01-27 18:01:04 | | 3.50 | 3.23 | 9.67% | ABSI | 2023-01-27 21:11:51 | | 0.00 | 0.00 | 9.67% | ABSI | 2023-01-27 22:00:41 | | 3.50 | 3.23 | 9.67% |
|