Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Bio Medica Corp (OP: ABMC )

N/A UNCHANGED
Last Price Updated: 10:08 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2011 0.0900 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Jan 26, 2011 0.0900 0.1050 0.0900 0.1050 25,000 +0.00(+0.00%)
Jan 25, 2011 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jan 24, 2011 0.0900 0.1000 0.0900 0.1000 41,500 +0.01(+17.65%)
Jan 19, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 18, 2011 0.0800 0.0850 0.0800 0.0850 14,245 +0.00(+0.00%)
Jan 13, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 12, 2011 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jan 11, 2011 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Jan 10, 2011 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Jan 06, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 05, 2011 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.53%)
Jan 04, 2011 0.0950 0.0950 0.0950 0.0950 500 +0.01(+5.56%)
Dec 31, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2010 0.0700 0.1000 0.0700 0.0900 2,100 +0.00(+5.88%)
Dec 29, 2010 0.0850 0.0900 0.0850 0.0850 19,110 +0.00(+0.00%)
Dec 28, 2010 0.0850 0.0850 0.0850 0.0850 14,500 +0.00(+0.00%)
Dec 27, 2010 0.0700 0.1000 0.0700 0.0850 5,400 +0.00(+0.00%)
Dec 23, 2010 0.0850 0.0850 0.0850 0.0850 11,656 +0.00(+0.00%)
Dec 22, 2010 0.0850 0.0850 0.0850 0.0850 2,410 +0.00(+0.00%)
Dec 21, 2010 0.0900 0.1000 0.0850 0.0850 22,100 -0.01(-10.53%)
Dec 20, 2010 0.0850 0.0950 0.0850 0.0950 16,300 +0.01(+11.76%)
Dec 17, 2010 0.0950 0.0950 0.0800 0.0850 11,500 -0.00(-5.56%)
Dec 16, 2010 0.0850 0.0900 0.0850 0.0900 30,000 +0.00(+5.88%)
Dec 15, 2010 0.0900 0.0900 0.0850 0.0850 7,500 +0.00(+0.00%)
Dec 14, 2010 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Dec 13, 2010 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Dec 10, 2010 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-5.88%)
Dec 09, 2010 0.0850 0.0850 0.0850 0.0850 5,250 +0.00(+0.00%)
Dec 08, 2010 0.0900 0.0900 0.0850 0.0850 67,000 -0.00(-5.56%)
Dec 07, 2010 0.0900 0.0900 0.0850 0.0900 18,000 +0.00(+0.00%)
Dec 06, 2010 0.0920 0.0920 0.0900 0.0900 25,900 -0.00(-4.26%)
Dec 03, 2010 0.0920 0.0940 0.0920 0.0940 7,000 -0.01(-13.76%)
Dec 02, 2010 0.0920 0.1200 0.0920 0.1090 3,235 -0.01(-9.17%)
Dec 01, 2010 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+26.32%)
Nov 23, 2010 0.0950 0.0950 0.0950 0.0950 0 +0.00(+4.40%)
Nov 22, 2010 0.0910 0.0910 0.0910 0.0910 2,000 -0.01(-9.00%)
Nov 19, 2010 0.0950 0.1000 0.0950 0.1000 37,602 -0.02(-16.67%)
Nov 18, 2010 0.1200 0.1200 0.0940 0.1200 19,291 +0.00(+0.00%)
Nov 16, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 12, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 11, 2010 0.0940 0.1200 0.0940 0.1200 1,444 +0.00(+0.00%)
Nov 10, 2010 0.0940 0.1200 0.0940 0.1200 29,000 +0.03(+27.66%)
Nov 09, 2010 0.0940 0.0940 0.0940 0.0940 9,515 +0.00(+0.00%)
Nov 08, 2010 0.0940 0.0940 0.0940 0.0940 200 +0.00(+4.44%)
Nov 05, 2010 0.0940 0.0940 0.0900 0.0900 2,769 -0.00(-4.26%)
Nov 04, 2010 0.0940 0.0940 0.0940 0.0940 1,900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.