XNAS
Datos históricos de Absci Corporation
Absci Corporation · ABSI
$10.10
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 18:29:32 UTC
- Variación en el periodo
- +176.09%
- Máximo
- US$12.06
- 29 de junio de 2026
- Mínimo
- US$2.24
- 12 de marzo de 2026
- Volumen medio diario
- 4.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.20 | 10.39 | 8.93 | 10.16 | +13.65% | 4.25 M |
| 8 oct 2026 | 9.04 | 9.27 | 8.81 | 8.94 | −3.04% | 4.68 M |
| 7 oct 2026 | 10.00 | 10.22 | 9.12 | 9.22 | −10.22% | 5.85 M |
| 6 oct 2026 | 11.77 | 11.89 | 10.21 | 10.27 | −10.93% | 5.88 M |
| 5 oct 2026 | 11.11 | 11.80 | 10.87 | 11.53 | +4.16% | 4.29 M |
| 2 oct 2026 | 11.14 | 11.35 | 10.83 | 11.07 | +2.98% | 3.38 M |
| 1 oct 2026 | 10.80 | 11.27 | 10.55 | 10.75 | −0.19% | 4.61 M |
| 30 sep 2026 | 10.36 | 10.99 | 10.04 | 10.77 | +6.21% | 5.43 M |
| 29 sep 2026 | 9.59 | 10.18 | 9.49 | 10.14 | +6.85% | 3.42 M |
| 28 sep 2026 | 9.57 | 9.67 | 9.25 | 9.49 | −2.57% | 3.25 M |
| 25 sep 2026 | 10.49 | 10.50 | 9.68 | 9.74 | −5.85% | 3.21 M |
| 24 sep 2026 | 9.55 | 10.39 | 9.30 | 10.35 | +6.16% | 3.39 M |
| 23 sep 2026 | 10.51 | 10.62 | 9.47 | 9.75 | −9.01% | 4.72 M |
| 22 sep 2026 | 10.00 | 11.26 | 9.75 | 10.71 | +9.06% | 8.37 M |
| 21 sep 2026 | 10.06 | 10.15 | 9.50 | 9.82 | +1.76% | 4.56 M |
| 18 sep 2026 | 9.27 | 9.74 | 9.08 | 9.65 | +4.10% | 7.73 M |
| 17 sep 2026 | 8.30 | 9.83 | 8.29 | 9.27 | +15.30% | 8.67 M |
| 16 sep 2026 | 8.02 | 8.20 | 7.87 | 8.04 | +1.26% | 2.61 M |
| 15 sep 2026 | 8.06 | 8.07 | 7.79 | 7.94 | −1.85% | 2.34 M |
| 14 sep 2026 | 8.03 | 8.25 | 8.02 | 8.09 | −1.46% | 3 M |
| 11 sep 2026 | 8.42 | 8.57 | 8.11 | 8.21 | −0.36% | 1.97 M |
| 10 sep 2026 | 8.38 | 8.56 | 8.02 | 8.24 | −4.74% | 3.09 M |
| 9 sep 2026 | 8.89 | 9.02 | 8.63 | 8.65 | −2.92% | 2.03 M |
| 8 sep 2026 | 8.82 | 9.10 | 8.57 | 8.91 | +1.02% | 2.51 M |
| 4 sep 2026 | 8.69 | 9.03 | 8.65 | 8.82 | +0.23% | 2.15 M |
| 3 sep 2026 | 8.91 | 9.00 | 8.55 | 8.80 | 0.00% | 2.75 M |
| 2 sep 2026 | 8.90 | 9.23 | 8.36 | 8.80 | −0.45% | 2.95 M |
| 1 sep 2026 | 8.85 | 9.08 | 8.71 | 8.84 | −2.21% | 3.24 M |
| 31 ago 2026 | 8.67 | 9.09 | 8.62 | 9.04 | +3.79% | 5.26 M |
| 28 ago 2026 | 9.20 | 9.30 | 8.60 | 8.71 | −7.54% | 2.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.