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

American Bio Medica Corp (OP: ABMC )

0.0001 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2021 0.0588 0.0608 0.0485 0.0520 192,657 -0.00(-7.80%)
Oct 28, 2021 0.0590 0.0599 0.0452 0.0564 462,754 -0.00(-4.41%)
Oct 27, 2021 0.0701 0.0800 0.0502 0.0590 875,272 -0.02(-26.25%)
Oct 26, 2021 0.0391 0.0990 0.0800 2,947,387 +0.04(+80.59%)
Oct 25, 2021 0.0395 0.0444 0.0395 0.0443 30,001 -0.00(-0.23%)
Oct 22, 2021 0.0400 0.0445 0.0393 0.0444 53,875 -0.00(-0.89%)
Oct 21, 2021 0.0390 0.0448 0.0390 0.0448 52,026 +0.00(+0.45%)
Oct 20, 2021 0.0423 0.0446 0.0409 0.0446 11,150 +0.00(+10.95%)
Oct 19, 2021 0.0391 0.0421 0.0381 0.0402 2,104 -0.00(-4.29%)
Oct 18, 2021 0.0390 0.0424 0.0363 0.0420 42,987 -0.00(-0.47%)
Oct 15, 2021 0.0424 0.0424 0.0390 0.0422 68,822 +0.00(+0.00%)
Oct 14, 2021 0.0398 0.0423 0.0370 0.0422 73,270 +0.00(+7.38%)
Oct 13, 2021 0.0360 0.0405 0.0360 0.0393 2,900 +0.00(+0.00%)
Oct 12, 2021 0.0397 0.0431 0.0364 0.0393 12,317 -0.00(-2.96%)
Oct 11, 2021 0.0331 0.0439 0.0331 0.0405 309,622 +0.00(+0.75%)
Oct 08, 2021 0.0370 0.0403 0.0340 0.0402 1,051,461 -0.00(-0.25%)
Oct 07, 2021 0.0403 0.0444 0.0363 0.0403 397,579 -0.00(-9.64%)
Oct 06, 2021 0.0463 0.0463 0.0373 0.0446 96,303 -0.00(-4.29%)
Oct 05, 2021 0.0475 0.0495 0.0373 0.0466 43,804 -0.00(-4.90%)
Oct 04, 2021 0.0416 0.0545 0.0400 0.0490 128,201 -0.01(-9.93%)
Oct 01, 2021 0.0500 0.0590 0.0410 0.0544 79,168 +0.00(+2.84%)
Sep 30, 2021 0.0590 0.0590 0.0492 0.0529 10,530 -0.00(-2.04%)
Sep 29, 2021 0.0501 0.0550 0.0491 0.0540 116,414 +0.00(+9.53%)
Sep 28, 2021 0.0490 0.0493 0.0411 0.0493 355,669 +0.00(+5.12%)
Sep 27, 2021 0.0422 0.0490 0.0400 0.0469 47,560 -0.00(-3.89%)
Sep 24, 2021 0.0430 0.0490 0.0421 0.0488 75,201 -0.00(-2.40%)
Sep 23, 2021 0.0370 0.0500 0.0351 0.0500 333,396 +0.01(+35.14%)
Sep 22, 2021 0.0351 0.0370 0.0351 0.0370 20,815 +0.00(+0.27%)
Sep 21, 2021 0.0375 0.0380 0.0369 0.0369 41,190 -0.00(-2.89%)
Sep 20, 2021 0.0368 0.0390 0.0368 0.0380 55,516 +0.00(+1.33%)
Sep 17, 2021 0.0387 0.0387 0.0374 0.0375 45,210 -0.00(-3.10%)
Sep 16, 2021 0.0398 0.0398 0.0349 0.0387 17,400 -0.00(-2.76%)
Sep 15, 2021 0.0364 0.0398 0.0350 0.0398 48,610 +0.00(+0.00%)
Sep 14, 2021 0.0382 0.0398 0.0382 0.0398 601 -0.00(-0.25%)
Sep 13, 2021 0.0391 0.0417 0.0364 0.0399 26,321 -0.00(-4.09%)
Sep 10, 2021 0.0361 0.0418 0.0361 0.0416 45,858 +0.00(+11.83%)
Sep 09, 2021 0.0450 0.0450 0.0333 0.0372 119,391 -0.01(-16.40%)
Sep 08, 2021 0.0405 0.0450 0.0404 0.0445 43,820 +0.00(+3.25%)
Sep 07, 2021 0.0401 0.0490 0.0401 0.0431 39,350 -0.00(-0.23%)
Sep 03, 2021 0.0416 0.0432 0.0401 0.0432 54,104 +0.00(+1.17%)
Sep 02, 2021 0.0400 0.0430 0.0400 0.0427 11,924 -0.00(-1.84%)
Sep 01, 2021 0.0401 0.0436 0.0401 0.0435 7,504 -0.00(-1.14%)
Aug 30, 2021 0.0440 0.0440 0.0440 0 -0.00(-2.44%)
Aug 27, 2021 0.0464 0.0464 0.0400 0.0451 156,500 +0.00(+1.58%)
Aug 26, 2021 0.0393 0.0450 0.0390 0.0444 207,669 -0.00(-0.45%)
Aug 25, 2021 0.0372 0.0489 0.0372 0.0446 21,092 +0.00(+11.50%)
Aug 24, 2021 0.0372 0.0400 0.0372 0.0400 75,945 +0.00(+7.24%)
Aug 23, 2021 0.0397 0.0397 0.0335 0.0373 115,850 -0.00(-6.28%)
Aug 20, 2021 0.0357 0.0398 0.0357 0.0398 112,490 +0.00(+11.48%)
Aug 19, 2021 0.0360 0.0370 0.0323 0.0357 306,756 -0.00(-0.83%)
Aug 18, 2021 0.0470 0.0470 0.0316 0.0360 593,289 -0.01(-25.00%)
Aug 17, 2021 0.0491 0.0491 0.0480 0.0480 68,449 -0.00(-3.81%)
Aug 16, 2021 0.0490 0.0499 0.0490 0.0499 7,500 +0.00(+1.84%)
Aug 13, 2021 0.0465 0.0499 0.0465 0.0490 49,339 +0.00(+2.30%)
Aug 12, 2021 0.0470 0.0482 0.0460 0.0479 85,079 +0.00(+4.13%)
Aug 11, 2021 0.0466 0.0466 0.0460 0.0460 11,032 -0.00(-0.22%)
Aug 10, 2021 0.0476 0.0476 0.0460 0.0461 107,681 -0.00(-3.15%)
Aug 09, 2021 0.0476 0.0494 0.0450 0.0476 177,060 -0.00(-3.45%)
Aug 06, 2021 0.0477 0.0504 0.0454 0.0493 70,893 +0.00(+0.61%)
Aug 05, 2021 0.0500 0.0554 0.0474 0.0490 254,464 -0.00(-6.84%)
Aug 04, 2021 0.0475 0.0549 0.0475 0.0526 277,892 -0.00(-5.57%)
Aug 03, 2021 0.0538 0.0570 0.0500 0.0557 209,758 +0.00(+3.15%)
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.