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 (%)
Feb 29, 2012 0.1700 0.1700 0.1350 0.1700 4,400 -0.01(-5.56%)
Feb 28, 2012 0.1500 0.1800 0.1500 0.1800 18,400 +0.02(+12.50%)
Feb 27, 2012 0.1600 0.1600 0.1600 0.1600 400 +0.00(+0.00%)
Feb 24, 2012 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Feb 23, 2012 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Feb 22, 2012 0.1300 0.1600 0.1300 0.1600 2,000 +0.00(+0.00%)
Feb 21, 2012 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Feb 17, 2012 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Feb 15, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 14, 2012 0.1600 0.1600 0.1350 0.1600 3,100 +0.00(+0.00%)
Feb 13, 2012 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Feb 10, 2012 0.1300 0.1600 0.1300 0.1600 2,178 -0.02(-11.11%)
Feb 09, 2012 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 08, 2012 0.1600 0.1800 0.1350 0.1800 27,200 +0.01(+5.88%)
Feb 07, 2012 0.1600 0.1700 0.1600 0.1700 1,000 +0.01(+6.25%)
Feb 06, 2012 0.1350 0.1600 0.1350 0.1600 3,200 +0.00(+0.00%)
Feb 02, 2012 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Feb 01, 2012 0.1600 0.1600 0.1350 0.1350 700 -0.02(-15.62%)
Jan 31, 2012 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 30, 2012 0.1300 0.1600 0.1300 0.1600 2,308 +0.00(+0.00%)
Jan 27, 2012 0.1300 0.1600 0.1300 0.1600 3,500 +0.00(+0.00%)
Jan 26, 2012 0.1300 0.1600 0.1300 0.1600 2,900 -0.01(-5.88%)
Jan 25, 2012 0.1600 0.1700 0.1300 0.1700 20,146 +0.00(+0.00%)
Jan 24, 2012 0.1600 0.1700 0.1600 0.1700 200 +0.00(+0.00%)
Jan 23, 2012 0.1300 0.1700 0.1300 0.1700 700 +0.00(+0.00%)
Jan 20, 2012 0.1600 0.1700 0.1600 0.1700 1,450 +0.00(+0.00%)
Jan 19, 2012 0.1600 0.1700 0.1600 0.1700 700 +0.00(+0.00%)
Jan 18, 2012 0.1600 0.1700 0.1600 0.1700 300 +0.00(+0.00%)
Jan 17, 2012 0.1300 0.1700 0.1300 0.1700 1,400 +0.00(+0.00%)
Jan 13, 2012 0.1600 0.1700 0.1300 0.1700 1,200 +0.00(+0.00%)
Jan 12, 2012 0.1300 0.1700 0.1300 0.1700 8,585 +0.00(+0.00%)
Jan 11, 2012 0.1600 0.1700 0.1600 0.1700 1,150 +0.00(+0.00%)
Jan 10, 2012 0.1600 0.1700 0.1600 0.1700 200 +0.00(+0.00%)
Jan 09, 2012 0.1600 0.1700 0.1600 0.1700 2,600 +0.00(+0.00%)
Jan 06, 2012 0.1600 0.1700 0.1600 0.1700 200 +0.00(+0.00%)
Jan 05, 2012 0.1600 0.1700 0.1600 0.1700 200 +0.00(+0.00%)
Jan 04, 2012 0.1300 0.1700 0.1300 0.1700 4,700 +0.00(+0.00%)
Dec 30, 2011 0.1600 0.1700 0.1300 0.1700 4,200 +0.00(+0.00%)
Dec 29, 2011 0.1300 0.1700 0.1300 0.1700 53,850 +0.00(+0.00%)
Dec 28, 2011 0.1600 0.1700 0.1500 0.1700 2,042 +0.02(+13.33%)
Dec 27, 2011 0.1600 0.1700 0.1500 0.1500 24,801 -0.02(-11.76%)
Dec 23, 2011 0.1600 0.1700 0.1500 0.1700 1,800 +0.01(+6.25%)
Dec 21, 2011 0.1600 0.1600 0.1600 0.1600 1,100 +0.02(+14.29%)
Dec 20, 2011 0.1600 0.1700 0.1400 0.1400 7,700 -0.03(-17.65%)
Dec 19, 2011 0.1700 0.1700 0.1300 0.1700 12,600 +0.00(+0.00%)
Dec 16, 2011 0.1700 0.1700 0.1300 0.1700 300 +0.00(+0.00%)
Dec 15, 2011 0.1300 0.1700 0.1300 0.1700 2,600 -0.01(-5.56%)
Dec 14, 2011 0.1300 0.1800 0.1300 0.1800 36,900 +0.03(+20.00%)
Dec 13, 2011 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Dec 12, 2011 0.1500 0.1500 0.1500 0.1500 7,046 +0.00(+0.00%)
Dec 09, 2011 0.1500 0.1500 0.1500 0.1500 100 +0.01(+7.14%)
Dec 08, 2011 0.1350 0.1400 0.1000 0.1400 395,743 +0.01(+3.70%)
Dec 07, 2011 0.1300 0.1350 0.1300 0.1350 20,495 -0.01(-3.57%)
Dec 06, 2011 0.1300 0.1400 0.1300 0.1400 9,522 +0.00(+0.00%)
Dec 05, 2011 0.1300 0.1400 0.1300 0.1400 65,979 +0.01(+7.69%)
Dec 02, 2011 0.1300 0.1300 0.1300 0.1300 15,067 +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.