Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ABSCF
AB SCIENCE PARIS ORD
stock OTC

Inactive
Dec 12, 2022
9.00USD+5.882%(+0.50)100
Pre-market
0.00USD-100.000%(-8.50)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-12-12		9.00009.00009.00009.0000+5.882%1000.000%
2022-11-15		8.50008.50008.50008.5000+17.241%525+5.882%
2022-08-24		7.25007.25007.25007.2500-31.604%492+24.138%
2022-06-03		10.600010.600010.600010.6000-10.924%200-15.094%
2022-04-25		11.900011.900011.900011.9000+7.207%180-24.370%
2022-04-13		11.100011.100011.100011.1000-1.770%200-18.919%
2022-03-28		11.300011.300011.300011.3000-1.739%100-20.354%
2022-02-22		11.500011.500011.500011.5000-5.738%300-21.739%
2022-01-19		12.200012.200012.200012.2000-12.545%100-26.230%
2022-01-04		13.950013.950013.950013.9500+1.455%468-35.484%
2022-01-03		13.750013.750013.750013.7500+2.842%2,067-34.545%
2021-12-13		13.400013.400013.370013.3700-0.963%1,050-32.685%
2021-12-09		13.500013.500013.500013.5000-0.589%3,000-33.333%
2021-12-01		13.580013.580013.580013.5800+0.370%200-33.726%
2021-11-29		13.530013.530013.530013.5300-3.357%200-33.481%
2021-11-23		14.000014.000014.000014.00000.000%260-35.714%
2021-11-18		14.000014.000014.000014.0000-2.235%200-35.714%
2021-11-15		14.320014.320014.320014.3200-2.253%160-37.151%
2021-11-08		14.650014.650014.650014.6500-4.870%100-38.567%
2021-10-27		15.400015.400015.400015.4000-1.028%280-41.558%
2021-10-22		15.560015.560015.560015.5600+1.368%200-42.159%
2021-10-20		15.350015.350015.350015.3500+2.470%103-41.368%
2021-10-18		14.980014.980014.980014.9800-0.133%507-39.920%
2021-10-14		15.000015.000015.000015.0000+0.671%1,500-40.000%
2021-10-13		14.900014.900014.900014.9000-0.667%345-39.597%
2021-10-11		15.000015.000015.000015.0000-6.832%150-40.000%
2021-10-06		16.100016.100016.100016.1000+0.625%100-44.099%
2021-09-22		16.000016.000016.000016.0000+0.188%1,000-43.750%
2021-09-20		15.900015.970015.900015.9700-4.600%220-43.644%
2021-09-16		16.280016.740016.280016.7400+10.861%300-46.237%
2021-09-09		15.100015.180015.100015.1000-1.210%360-40.397%
2021-09-08		15.285015.285015.285015.2850-1.956%277-41.119%
2021-09-07		15.590015.590015.590015.5900-3.168%473-42.271%
2021-09-03		16.100016.100016.100016.1000-2.424%356-44.099%
2021-09-01		15.950016.500015.950016.5000-3.509%220-45.455%
2021-08-31		17.100017.100017.100017.1000+1.604%100-47.368%
2021-08-30		16.520016.830016.520016.8300+5.187%1,190-46.524%
2021-08-26		16.000016.000016.000016.0000-2.439%250-43.750%
2021-08-24		16.400016.400016.400016.4000+1.787%110-45.122%
2021-08-23		16.430016.430016.030016.1120+0.606%320-44.141%
2021-08-20		16.050016.300016.015016.0150+10.296%723-43.803%
2021-08-19		14.800014.800014.520014.5200-5.714%495-38.017%
2021-08-18		15.400015.400015.400015.4000+8.298%144-41.558%
2021-08-11		14.210014.220014.210014.2200-3.265%700-36.709%
2021-08-10		14.700014.700014.700014.7000-1.342%1,169-38.776%
2021-08-09		14.810015.010014.810014.9000+8.521%810-39.597%
2021-08-05		13.730013.730013.730013.7300-5.310%200-34.450%
2021-08-04		14.460014.500014.460014.50000.000%1,444-37.931%
2021-08-03		14.465014.610014.070014.5000-12.545%1,609-37.931%
2021-07-30		16.680016.680016.580016.5800-1.893%1,175-45.718%
2021-07-27		17.500017.500016.900016.9000-8.202%1,004-46.746%
2021-07-26		18.699918.780018.330018.4100+0.464%2,120-51.114%
2021-07-23		17.660018.400017.660018.3250+6.851%500-50.887%
2021-07-22		17.600017.790017.150017.1500-4.722%1,509-47.522%
2021-07-21		18.600018.600018.000018.0000-3.485%3,455-50.000%
2021-07-20		17.300018.650017.300018.6500+13.126%5,992-51.743%
2021-07-19		15.700016.486015.700016.4860+12.995%13,916-45.408%
2021-07-16		14.950014.950014.590014.5900-2.668%300-38.314%
2021-07-15		14.990014.990014.990014.9900-6.894%160-39.960%
2021-07-14		16.100016.100015.635016.1000+28.389%331-44.099%
2021-07-13		12.540012.540012.540012.5400+6.905%210-28.230%
2021-07-06		11.730011.730011.730011.7300-2.696%330-23.274%
2021-07-01		12.055012.055012.055012.0550+8.117%265-25.342%
2021-06-30		10.920011.150010.920011.1500+7.418%1,200-19.283%
2021-06-29		10.380010.380010.380010.3800+8.125%120-13.295%
2021-06-28		9.60009.60009.60009.6000+5.960%200-6.250%
2021-06-14		9.06009.06009.06009.0600-2.213%130-0.662%
2021-06-11		9.15709.26509.15709.2650+7.110%203-2.860%
2021-06-10		9.50009.50008.65008.6500-13.500%3,900+4.046%
2021-06-09		9.650010.00009.650010.0000-25.926%1,250-10.000%
2021-06-04		13.700013.700013.500013.5000-1.818%440-33.333%
2021-06-03		13.750013.750013.750013.7500+0.365%100-34.545%
2021-06-01		13.200013.700013.200013.7000-5.452%350-34.307%
2021-05-27		15.280015.280014.490014.4900-23.252%875-37.888%
2021-05-20		18.300018.880018.300018.8800+10.152%256-52.331%
2021-05-12		17.140017.140017.140017.1400-9.551%100-47.491%
2021-04-30		18.950018.950018.950018.9500-3.513%1,000-52.507%
2021-04-29		19.640019.640019.640019.6400+2.345%100-54.175%
2021-04-20		19.190019.190019.190019.1900-2.192%120-53.101%
2021-04-16		19.660019.660019.620019.6200-1.407%350-54.128%
2021-04-15		20.070020.070019.900019.9000+3.538%390-54.774%
2021-04-14		19.220019.220019.220019.2200-1.030%750-53.174%
2021-04-06		19.420019.420019.420019.4200+12.086%190-53.656%
2021-03-25		17.326017.326017.326017.3260-4.192%100-48.055%
2021-03-19		18.084018.084018.084018.0840-6.639%150-50.232%
2021-03-15		19.370019.370019.370019.3700+2.189%100-53.536%
2021-03-03		18.955018.955018.955018.9550-0.158%525-52.519%
2021-02-26		18.690018.985018.690018.9850+2.400%650-52.594%
2021-02-25		18.540018.540018.540018.5400-3.249%500-51.456%
2021-02-23		19.162519.162519.162519.1625+0.591%789-53.033%
2021-02-22		18.790019.050018.790019.0500+2.419%2,150-52.756%
2021-02-19		18.600018.600018.600018.6000+2.086%200-51.613%
2021-02-18		18.220018.220018.220018.2200-4.906%100-50.604%
2021-02-17		19.160019.160019.160019.1600-0.931%316-53.027%
2021-02-16		19.340019.340019.340019.3400+1.098%301-53.464%
2021-02-12		19.365019.365019.130019.1300-2.572%500-52.953%
2021-02-11		19.635019.635019.635019.6350-0.833%230-54.163%
2021-02-09		19.800019.800019.800019.8000-3.462%100-54.545%
2021-02-05		19.850020.510019.850020.5100-1.157%1,805-56.119%
2021-02-04		20.900020.900020.750020.7500+4.429%200-56.627%
2021-02-02		20.090020.090019.870019.8700-1.877%325-54.706%
2021-02-01		20.500020.500020.200020.2500+2.532%410-55.556%
2021-01-27		19.320019.750019.320019.7500-0.679%2,278-54.430%
2021-01-25		19.885019.885019.885019.8850-0.525%260-54.740%
2021-01-22		19.990019.990019.990019.9900-1.986%100-54.977%
2021-01-21		20.395020.395020.395020.3950+0.766%100-55.872%
2021-01-20		20.240020.240020.240020.2400+1.368%100-55.534%
2021-01-19		20.110020.110019.900019.9668+0.336%900-54.925%
2021-01-15		20.000020.000019.900019.9000-0.649%896-54.774%
2021-01-14		20.511020.511020.030020.0300+0.150%608-55.067%
2021-01-13		19.600020.400019.600020.0000-2.865%7,300-55.000%
2021-01-12		20.745020.745020.590020.5900-0.531%2,200-56.289%
2021-01-11		21.420021.420020.700020.7000-5.263%7,217-56.522%
2021-01-08		21.850021.850021.850021.8500+0.137%100-58.810%
2021-01-07		22.250022.250021.820021.8200-0.638%8,218-58.753%
2021-01-06		22.000022.000021.960021.9600-3.600%2,210-59.016%
2021-01-04		22.834423.130022.780022.7800-3.023%2,959-60.492%
2020-12-31		23.490023.490023.490023.4900+3.938%151-61.686%
2020-12-30		22.500022.795022.190022.6000-8.502%6,507-60.177%
2020-12-28		24.130024.700023.160024.7000-6.792%3,808-63.563%
2020-12-24		25.700026.700025.700026.5000+9.527%8,300-66.038%
2020-12-23		24.040024.362024.040024.1950+13.912%5,416-62.802%
2020-12-22		21.160021.260021.005021.2400+10.052%4,873-57.627%
2020-12-21		19.200019.300018.975019.3000+3.209%8,648-53.368%
2020-12-18		17.660018.850017.660018.7000+8.343%11,468-51.872%
2020-12-17		18.200018.200017.260017.2600-1.932%32,776-47.856%
2020-12-16		19.520019.520017.520017.6000+43.668%3,002-48.864%
2020-12-01		12.430012.430012.250512.2505+12.908%800-26.534%
2020-11-23		10.880010.880010.850010.8500-10.405%1,087-17.051%
2020-10-23		12.100012.110012.100012.1100-1.062%1,457-25.681%
2020-10-21		12.240012.240012.240012.2400+3.030%200-26.471%
2020-10-19		11.880011.880011.880011.8800-6.013%9,825-24.242%
2020-10-09		12.450012.640012.450012.6400-0.940%700-28.797%
2020-10-08		12.760012.760012.760012.7600-15.103%12,870-29.467%
2020-09-28		15.030015.030015.030015.0300+0.200%125-40.120%
2020-09-24		15.000015.000015.000015.0000-5.897%300-40.000%
2020-09-22		15.940015.940015.940015.9400+0.886%500-43.538%
2020-09-15		15.800015.800015.800015.8000+2.265%1,200-43.038%
2020-09-11		15.450015.450015.450015.4500+21.942%760-41.748%
2020-09-04		12.670012.670012.670012.6700+3.344%16,520-28.966%
2020-09-03		12.260012.260012.260012.2600+11.151%200-26.591%
2020-08-31		11.030011.030011.030011.0300+4.550%8,500-18.404%
2020-08-28		10.550010.550010.550010.5500-2.405%29,010-14.692%
2020-08-25		10.810010.810010.810010.8100+4.951%2,500-16.744%
2020-08-04		10.300010.300010.300010.3000+0.292%100-12.621%
2020-08-03		10.270010.270010.270010.2700+7.091%100-12.366%
2020-07-13		9.59009.59009.59009.5900-3.131%11,610-6.152%
2020-07-06		9.90009.90009.90009.9000+1.331%16,120-9.091%
2020-06-25		9.77009.77009.77009.7700-3.744%1,850-7.881%
2020-06-19		10.150010.150010.150010.1500+8.556%500-11.330%
2020-05-28		9.35009.35009.35009.3500-3.209%6,325-3.743%
2020-05-15		9.66009.66009.66009.6600-11.781%11,900-6.832%
2020-05-12		10.950010.950010.950010.9500-0.455%200-17.808%
2020-05-11		11.000011.000011.000011.0000+3.774%103-18.182%
2020-05-08		10.600010.600010.600010.6000+13.369%100-15.094%
2020-05-07		9.35009.35009.35009.3500+1.081%12,175-3.743%
2020-04-30		9.25009.25009.25009.2500-3.746%9,810-2.703%
2020-04-27		9.61009.61009.61009.6100-3.417%19,900-6.348%
2020-04-24		9.95009.95009.95009.9500+22.840%102-9.548%
2020-04-07		8.10008.10008.10008.1000+3.185%300+11.111%
2020-04-06		7.85007.85007.85007.8500+13.768%13,000+14.650%
2020-03-23		6.90006.90006.90006.9000-11.765%42,630+30.435%
2020-03-12		7.82007.82007.82007.8200-20.850%23,885+15.090%
2020-02-24		9.88009.88009.88009.8800+8.571%2,000-8.907%
2020-02-18		9.10009.10009.10009.1000+9.903%46,800-1.099%
2020-01-30		8.48008.48008.28008.2800+40.339%37,020+8.696%
2019-12-30		5.90005.90005.90005.9000+5.357%200+52.542%
2019-12-11		5.60005.60005.60005.6000+2.377%1,000+60.714%
2019-12-10		5.47005.47005.47005.4700-5.035%200+64.534%
2019-12-03		5.76005.76005.76005.7600-2.373%500+56.250%
2019-11-14		5.90005.90005.90005.9000+27.430%39,400+52.542%
2019-11-08		4.63004.63004.63004.6300+0.652%200+94.384%
2019-11-07		4.19004.60004.19004.6000+4.545%300+95.652%
2019-10-18		4.40004.40004.40004.40000.000%20,000+104.545%
2019-10-17		4.40004.40004.40004.4000+3.286%30,000+104.545%
2019-10-15		4.26004.26004.26004.2600-7.391%25,600+111.268%
2019-08-26		4.60004.60004.60004.6000-13.858%150+95.652%
2019-06-27		5.31005.42005.31005.3400+5.118%1,150+68.539%
2019-06-26		5.08005.08005.08005.0800+1.397%150+77.165%
2019-06-07		5.01005.01005.01005.0100-5.293%100+79.641%
2019-06-06		5.29005.29005.29005.2900-4.685%500+70.132%
2019-04-16		5.55005.55005.55005.5500+20.652%1,000+62.162%
2019-04-10		4.60004.60004.60004.6000+19.481%100+95.652%
2019-02-27		3.85003.85003.85003.8500-15.755%400+133.766%
2019-01-16		4.57004.57004.57004.5700+12.010%370+96.937%
2018-12-20		4.08004.08004.08004.0800-5.991%100+120.588%
2018-11-30		4.34004.34004.34004.3400-5.652%101+107.373%
2018-11-27		4.60004.60004.60004.6000-4.167%100+95.652%
2018-10-19		4.80004.80004.80004.8000-9.434%200+87.500%
2018-10-09		5.30005.30005.30005.3000+17.778%100+69.811%
2018-09-25		4.76004.76004.50004.5000-8.722%600+100.000%
2018-07-24		4.93004.93004.93004.9300-0.605%100+82.556%
2018-06-12		4.96004.96004.96004.9600-4.247%3,500+81.452%
2018-05-30		5.18005.18005.18005.1800-16.720%100+73.745%
2018-05-11		6.22006.22006.22006.2200+1.303%100+44.695%
2018-05-10		6.14006.14006.14006.1400-37.026%100+46.580%
2018-04-23		9.75009.75009.75009.7500-19.421%100-7.692%
2018-03-14		12.010012.100012.010012.1000+13.508%1,000-25.620%
2018-03-13		10.660010.660010.660010.6600+11.042%952-15.572%
2018-03-07		9.60009.60009.60009.6000-12.886%150-6.250%
2018-01-30		11.020011.020011.020011.0200-3.839%2,000-18.330%
2018-01-23		11.460011.460011.460011.4600+24.701%100-21.466%
2017-12-26		9.19009.19009.19009.1900-6.224%200-2.067%
2017-09-18		9.80009.80009.80009.8000-20.195%1,000-8.163%
2017-07-03		12.280012.280012.280012.2800+7.249%150-26.710%
2017-06-27		11.450011.450011.450011.4500+5.142%300-21.397%
2017-06-22		10.890010.890010.890010.8900-4.474%300-17.355%
2017-05-26		11.400011.400011.400011.4000-7.392%100-21.053%
2017-05-17		12.310012.310012.310012.3100-26.287%114-26.889%
2017-05-12		16.700016.700016.700016.7000-1.765%100-46.108%
2017-05-11		17.000017.000017.000017.0000-6.181%100-47.059%
2017-05-08		18.300018.300018.120018.1200+9.354%379-50.331%
2017-04-27		16.570016.570016.570016.57000.000%200-45.685%
2017-04-19		16.570016.570016.570016.5700-2.472%199-45.685%
2017-04-05		16.990016.990016.990016.9900-5.084%200-47.028%
2017-03-28		17.900017.900017.900017.9000+0.788%100-49.721%
2017-03-21		17.760017.760017.760017.7600-3.792%200-49.324%
2017-03-20		18.120018.460018.120018.4600+30.183%400-51.246%
2016-12-29		14.180014.180014.180014.1800+10.608%100-36.530%
2016-12-09		12.820012.820012.820012.8200+16.864%3,075-29.797%
2016-11-14		10.970010.970010.970010.9700-1.703%200-17.958%
2016-10-31		11.160011.160011.160011.1600-8.299%542-19.355%
2016-10-10		12.170012.170012.170012.1700-6.600%1,000-26.048%
2016-10-03		13.030013.030013.030013.0300-3.267%1,000-30.929%
2016-09-27		13.470013.470013.470013.4700-2.391%100-33.185%
2016-09-14		13.800013.800013.800013.8000-1.499%100-34.783%
2016-09-13		14.010014.010014.010014.0100-1.199%1,000-35.760%
2016-09-12		14.140014.180014.140014.1800+1.286%2,000-36.530%
2016-09-09		14.220014.220014.000014.0000-11.111%18,600-35.714%
2016-08-12		15.690015.750015.690015.7500+6.204%200-42.857%
2016-06-29		14.830014.830014.830014.8300+1.229%100-39.312%
2016-06-28		14.650014.650014.650014.6500-18.384%100-38.567%
2016-06-13		17.950017.950017.950017.9500-1.913%800-49.861%
2016-06-10		18.050018.300018.050018.3000+5.536%1,350-50.820%
2016-05-27		17.340017.340017.340017.3400-6.422%150-48.097%
2016-05-16		18.530018.530018.530018.5300-12.263%200-51.430%
2016-04-22		21.120021.120021.120021.1200+1.980%100-57.386%
2016-04-15		20.710020.710020.710020.7100+13.293%200-56.543%
2016-04-13		18.360018.360018.280018.2800-2.972%400-50.766%
2016-04-11		18.860018.860018.840018.8400+14.738%775-52.229%
2016-04-06		16.520016.520016.420016.4200+30.941%12,500-45.189%
2016-03-29		12.540012.540012.540012.5400+0.481%1,000-28.230%
2016-03-23		12.480012.480012.480012.4800-0.160%100-27.885%
2016-03-22		12.500012.500012.500012.5000-14.148%1,000-28.000%
2015-12-14		14.560014.560014.560014.5600+5.355%150-38.187%
2015-11-30		13.700013.820013.700013.8200+2.981%350-34.877%
2015-11-27		13.420013.420013.420013.4200-1.541%5,000-32.936%
2015-11-12		13.630013.630013.630013.6300-4.619%100-33.969%
2015-09-23		14.290014.290014.290014.2900-7.747%200-37.019%
2015-09-16		15.490015.490015.490015.4900-0.769%200-41.898%
2015-08-28		15.610015.610015.610015.6100-6.806%150-42.345%
2015-08-11		16.750016.750016.750016.7500+0.179%2,500-46.269%
2015-06-24		16.720016.720016.720016.7200-15.556%100-46.172%
2015-06-11		19.800019.800019.800019.8000+13.208%155-54.545%
2015-03-17		17.490017.490017.490017.4900-7.947%400-48.542%
2015-03-02		19.000019.000019.000019.0000+2.260%200-52.632%
2015-02-09		18.580018.580018.580018.5800+31.122%400-51.561%
2014-11-13		14.170014.170014.170014.1700-11.048%300-36.486%
2014-11-06		15.930015.930015.930015.9300+7.345%440-43.503%
2014-06-24		14.840014.840014.840014.8400-4.072%100-39.353%
2014-06-20		15.470015.470015.470015.4700-3.313%112-41.823%
2014-06-05		16.000016.000016.000016.0000-18.451%400-43.750%
2014-01-03		19.620019.620019.620019.6200+4.920%200-54.128%
2013-12-23		18.700018.700018.700018.7000-11.834%200-51.872%
2013-12-06		21.210021.210021.210021.2100-22.022%200-57.567%
2013-11-18		27.200027.200027.200027.2000+23.188%100-66.912%
2013-09-04		22.080022.080022.080022.0800-4.208%100-59.239%
2013-07-16		23.050023.050023.050023.0500+1.319%896-60.954%
2013-07-15		22.750022.750022.750022.7500-1.044%500-60.440%
2013-03-14		22.990022.990022.990022.9900-2.791%500-60.853%
2013-03-05		23.650023.650023.650023.6500-10.076%150-61.945%
2013-01-28		26.300026.300026.300026.3000+8.678%290-65.779%
2012-12-27		24.200024.200024.200024.2000-7.280%112-62.810%
2012-11-06		26.100026.100026.100026.1000+75.758%100-65.517%
2012-10-12		14.850014.850014.850014.8500+65.000%155-39.394%
2011-09-09		9.00009.00009.00009.00000.000%1000.000%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC