AB Science S.A. (ABSCF)
OTCMKTS · Delayed Price · Currency is USD
1.450
+0.180 (14.17%)
At close: Dec 22, 2025
AB Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 14.17% | 1,000 |
| Nov 25, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 200 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 300 |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Jun 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -21.25% | 400 |
| Apr 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 340 |
| Feb 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 74.44% | 100 |
| Dec 30, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 12.50% | 100 |
| Dec 24, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.11% | 100 |
| Dec 19, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,100 |
| Dec 12, 2024 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -11.00% | 950 |
| Oct 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 1,000 |
| Jul 30, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -60.74% | 1,000 |
| Mar 27, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.35% | 1,452 |
| Mar 26, 2024 | 2.76 | 2.77 | 2.76 | 2.77 | 2.76 | 8.43% | 79,004 |
| Mar 21, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 344 |
| Mar 11, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 254.00% | 79,004 |
| Dec 27, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 100 |
| Dec 21, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -13.90% | 3,000 |
| Jul 25, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 7.47% | 200 |
| Jul 10, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -53.89% | 200 |
| Dec 12, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 100 |
| Nov 15, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 17.24% | 525 |
| Aug 24, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -31.60% | 492 |
| Jun 3, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -10.92% | 200 |
| Apr 25, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 7.21% | 180 |
| Apr 13, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 200 |
| Mar 28, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 100 |
| Feb 22, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | 300 |
| Jan 19, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -12.54% | 100 |
| Jan 4, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.45% | 468 |
| Jan 3, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.84% | 2,067 |
| Dec 13, 2021 | 13.40 | 13.40 | 13.37 | 13.37 | 13.37 | -0.96% | 1,050 |
| Dec 9, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.59% | 3,000 |
| Dec 1, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.37% | 200 |
| Nov 29, 2021 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -3.36% | 200 |
| Nov 23, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 260 |
| Nov 18, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.23% | 200 |
| Nov 15, 2021 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.25% | 160 |
| Nov 8, 2021 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -4.87% | 100 |
| Oct 27, 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.03% | 280 |
| Oct 22, 2021 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.37% | 200 |
| Oct 20, 2021 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.47% | 103 |
| Oct 18, 2021 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% | 507 |
| Oct 14, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1,500 |
| Oct 13, 2021 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 345 |
| Oct 11, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.83% | 150 |
| Oct 6, 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 100 |
| Sep 22, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.19% | 1,000 |