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

American Bio Medica Corp (OP: ABMC )

0.0001 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 (%)
Nov 30, 2021 0.0430 0.0470 0.0410 0.0415 60,767 +0.00(+1.22%)
Nov 29, 2021 0.0453 0.0470 0.0382 0.0410 261,403 -0.00(-6.61%)
Nov 26, 2021 0.0440 0.0440 0.0400 0.0439 81,512 -0.00(-0.23%)
Nov 24, 2021 0.0440 0.0440 0.0440 0.0440 229 +0.00(+0.23%)
Nov 23, 2021 0.0387 0.0439 0.0387 0.0439 36,901 +0.00(+10.86%)
Nov 22, 2021 0.0402 0.0418 0.0390 0.0396 367,175 -0.00(-9.79%)
Nov 19, 2021 0.0460 0.0460 0.0400 0.0439 290,442 -0.00(-2.23%)
Nov 18, 2021 0.0420 0.0449 0.0420 0.0449 71,650 -0.00(-2.39%)
Nov 17, 2021 0.0465 0.0465 0.0381 0.0460 16,234 -0.00(-1.50%)
Nov 16, 2021 0.0470 0.0470 0.0400 0.0467 140,100 +0.00(+10.66%)
Nov 15, 2021 0.0422 0.0422 0.0422 0.0422 2,354 -0.00(-10.21%)
Nov 12, 2021 0.0422 0.0470 0.0422 0.0470 2,640 +0.00(+0.00%)
Nov 11, 2021 0.0478 0.0478 0.0430 0.0470 13,600 +0.00(+0.43%)
Nov 09, 2021 0.0490 0.0490 0.0400 0.0468 548,233 -0.01(-9.83%)
Nov 08, 2021 0.0519 0.0520 0.0431 0.0519 24,748 -0.00(-0.19%)
Nov 05, 2021 0.0485 0.0520 0.0450 0.0520 32,068 -0.00(-0.19%)
Nov 04, 2021 0.0525 0.0525 0.0434 0.0521 53,923 -0.00(-0.76%)
Nov 03, 2021 0.0505 0.0539 0.0469 0.0525 62,517 -0.00(-0.38%)
Nov 02, 2021 0.0598 0.0598 0.0463 0.0527 63,589 +0.00(+1.35%)
Nov 01, 2021 0.0535 0.0598 0.0470 0.0520 55,600 +0.00(+0.00%)
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%)
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.