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 (%)
Apr 30, 2021 0.0785 0.1000 0.0731 0.0881 205,200 +0.00(+5.01%)
Apr 29, 2021 0.0841 0.0879 0.0760 0.0839 80,259 -0.00(-0.24%)
Apr 28, 2021 0.0861 0.0900 0.0765 0.0841 105,408 -0.01(-10.44%)
Apr 27, 2021 0.1000 0.1000 0.0866 0.0939 84,153 -0.01(-5.72%)
Apr 26, 2021 0.0900 0.1000 0.0800 0.0996 167,222 +0.02(+25.28%)
Apr 23, 2021 0.0755 0.0869 0.0724 0.0795 163,700 +0.00(+3.25%)
Apr 22, 2021 0.0800 0.0800 0.0720 0.0770 186,648 -0.00(-2.90%)
Apr 21, 2021 0.0785 0.0899 0.0745 0.0793 162,527 -0.01(-10.40%)
Apr 20, 2021 0.0875 0.0942 0.0781 0.0885 222,541 -0.01(-5.65%)
Apr 19, 2021 0.0972 0.0972 0.0900 0.0938 144,283 +0.01(+7.20%)
Apr 16, 2021 0.0900 0.0971 0.0850 0.0875 403,100 -0.00(-2.78%)
Apr 15, 2021 0.1022 0.1081 0.0840 0.0900 482,590 -0.02(-16.74%)
Apr 14, 2021 0.1125 0.1125 0.1000 0.1081 89,171 -0.00(-4.17%)
Apr 13, 2021 0.1129 0.1129 0.0970 0.1128 14,850 -0.00(-0.09%)
Apr 12, 2021 0.1100 0.1179 0.0932 0.1129 52,630 +0.00(+2.64%)
Apr 09, 2021 0.1040 0.1179 0.1040 0.1100 58,200 +0.00(+4.36%)
Apr 08, 2021 0.1054 0.1054 0.1040 0.1054 49,370 +0.00(+0.00%)
Apr 07, 2021 0.1049 0.1059 0.0950 0.1054 103,939 -0.00(-0.09%)
Apr 06, 2021 0.1010 0.1142 0.0918 0.1055 299,536 -0.01(-7.70%)
Apr 05, 2021 0.1173 0.1305 0.1000 0.1143 166,457 -0.01(-6.16%)
Apr 01, 2021 0.1050 0.1220 0.1050 0.1218 205,100 +0.01(+10.93%)
Mar 31, 2021 0.1150 0.1150 0.0870 0.1098 874,970 -0.01(-4.52%)
Mar 30, 2021 0.1160 0.1226 0.1021 0.1150 244,526 -0.01(-6.20%)
Mar 29, 2021 0.1296 0.1296 0.1154 0.1226 107,189 -0.01(-5.18%)
Mar 26, 2021 0.1399 0.1399 0.1252 0.1293 100,600 +0.00(+1.25%)
Mar 25, 2021 0.1379 0.1469 0.1250 0.1277 106,325 -0.01(-7.60%)
Mar 24, 2021 0.1311 0.1384 0.1250 0.1382 59,627 +0.01(+5.50%)
Mar 23, 2021 0.1401 0.1488 0.1310 0.1310 215,050 -0.01(-4.03%)
Mar 22, 2021 0.1395 0.1395 0.1301 0.1365 58,689 +0.00(+1.11%)
Mar 19, 2021 0.1365 0.1498 0.1330 0.1350 156,600 -0.00(-1.89%)
Mar 18, 2021 0.1434 0.1434 0.1301 0.1376 200,063 -0.00(-3.17%)
Mar 17, 2021 0.1477 0.1477 0.1320 0.1421 133,309 -0.01(-3.66%)
Mar 16, 2021 0.1475 0.1500 0.1450 0.1475 12,506 -0.00(-0.94%)
Mar 15, 2021 0.1362 0.1600 0.1362 0.1489 162,550 -0.00(-0.73%)
Mar 12, 2021 0.1820 0.1820 0.1298 0.1500 171,100 -0.00(-2.72%)
Mar 11, 2021 0.1350 0.1600 0.1350 0.1542 325,984 +0.01(+10.14%)
Mar 10, 2021 0.1251 0.1400 0.1251 0.1400 167,581 +0.00(+2.34%)
Mar 09, 2021 0.1198 0.1390 0.1198 0.1368 189,310 +0.02(+14.10%)
Mar 08, 2021 0.1246 0.1320 0.1130 0.1199 402,554 -0.00(-3.77%)
Mar 05, 2021 0.1400 0.1400 0.1134 0.1246 344,700 -0.02(-10.81%)
Mar 04, 2021 0.1410 0.1497 0.1310 0.1397 243,405 -0.00(-2.99%)
Mar 03, 2021 0.1539 0.1627 0.1405 0.1440 265,257 -0.02(-11.60%)
Mar 02, 2021 0.1684 0.1890 0.1450 0.1629 249,622 +0.00(+0.56%)
Mar 01, 2021 0.1551 0.1790 0.1450 0.1620 602,992 -0.02(-9.35%)
Feb 26, 2021 0.1756 0.1799 0.1581 0.1787 419,700 -0.00(-0.67%)
Feb 25, 2021 0.1810 0.1897 0.1710 0.1799 462,317 -0.01(-5.17%)
Feb 24, 2021 0.1995 0.1995 0.1710 0.1897 310,438 -0.01(-4.91%)
Feb 23, 2021 0.1965 0.2029 0.1755 0.1995 364,201 -0.00(-1.68%)
Feb 22, 2021 0.2004 0.2477 0.1900 0.2029 204,411 -0.02(-8.15%)
Feb 19, 2021 0.2006 0.2300 0.1810 0.2209 517,700 -0.01(-3.91%)
Feb 18, 2021 0.2574 0.2574 0.2005 0.2299 205,940 -0.02(-8.00%)
Feb 17, 2021 0.2500 0.2615 0.2351 0.2499 359,259 +0.00(+0.00%)
Feb 16, 2021 0.2600 0.2660 0.2340 0.2499 389,855 -0.01(-3.88%)
Feb 12, 2021 0.2400 0.2700 0.2000 0.2600 1,052,600 +0.02(+8.33%)
Feb 11, 2021 0.2151 0.2400 0.2100 0.2400 713,389 +0.01(+4.90%)
Feb 10, 2021 0.2131 0.2360 0.2100 0.2288 623,062 +0.01(+6.42%)
Feb 09, 2021 0.2100 0.2300 0.1875 0.2150 838,225 +0.01(+7.50%)
Feb 08, 2021 0.1900 0.2000 0.1804 0.2000 625,236 +0.01(+5.26%)
Feb 05, 2021 0.1800 0.1930 0.1800 0.1900 328,700 +0.00(+0.58%)
Feb 04, 2021 0.1850 0.1998 0.1760 0.1889 251,420 -0.01(-3.13%)
Feb 03, 2021 0.1989 0.1996 0.1722 0.1950 209,998 +0.02(+10.11%)
Feb 02, 2021 0.1998 0.2100 0.1705 0.1771 358,437 -0.01(-7.76%)
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.