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 (%)
Dec 31, 2021 0.0301 0.0375 0.0300 0.0375 1,120,332 +0.01(+25.00%)
Dec 30, 2021 0.0312 0.0330 0.0300 0.0300 66,974 -0.00(-3.23%)
Dec 29, 2021 0.0336 0.0336 0.0310 0.0310 69,333 -0.00(-7.46%)
Dec 28, 2021 0.0321 0.0360 0.0310 0.0335 129,883 -0.00(-4.29%)
Dec 27, 2021 0.0365 0.0365 0.0350 0.0350 162,301 -0.00(-5.41%)
Dec 23, 2021 0.0342 0.0375 0.0342 0.0370 264,214 -0.00(-7.50%)
Dec 22, 2021 0.0395 0.0414 0.0360 0.0400 152,002 +0.00(+7.82%)
Dec 21, 2021 0.0371 0.0381 0.0370 0.0371 18,100 -0.00(-2.37%)
Dec 20, 2021 0.0380 0.0391 0.0350 0.0380 112,600 +0.00(+2.70%)
Dec 17, 2021 0.0388 0.0410 0.0370 0.0370 110,741 -0.00(-11.69%)
Dec 16, 2021 0.0418 0.0419 0.0375 0.0419 24,800 +0.00(+0.00%)
Dec 15, 2021 0.0394 0.0419 0.0345 0.0419 295,018 +0.00(+7.44%)
Dec 14, 2021 0.0425 0.0425 0.0381 0.0390 175,420 -0.00(-2.74%)
Dec 13, 2021 0.0424 0.0445 0.0400 0.0401 189,562 -0.00(-9.89%)
Dec 10, 2021 0.0449 0.0449 0.0410 0.0445 19,649 -0.00(-3.05%)
Dec 09, 2021 0.0470 0.0470 0.0435 0.0459 9,079 -0.00(-0.65%)
Dec 08, 2021 0.0410 0.0462 0.0405 0.0462 66,400 +0.00(+0.87%)
Dec 07, 2021 0.0466 0.0466 0.0401 0.0458 13,434 -0.00(-1.93%)
Dec 06, 2021 0.0390 0.0467 0.0390 0.0467 56,978 +0.00(+3.78%)
Dec 03, 2021 0.0464 0.0464 0.0400 0.0450 72,322 -0.00(-1.53%)
Dec 02, 2021 0.0430 0.0464 0.0401 0.0457 65,875 +0.00(+1.78%)
Dec 01, 2021 0.0410 0.0470 0.0400 0.0449 133,787 +0.00(+8.19%)
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%)
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.