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 (%)
May 29, 2015 0.1150 0.1278 0.1150 0.1278 4,822 +0.01(+11.09%)
May 28, 2015 0.1150 0.1150 0.1150 0.1150 500 -0.01(-5.35%)
May 26, 2015 0.1215 0.1215 0.1215 0 +0.01(+9.46%)
May 21, 2015 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
May 20, 2015 0.1300 0.1300 0.1110 0.1110 2,358 -0.00(-3.56%)
May 12, 2015 0.1151 0.1151 0.1151 0 -0.03(-23.27%)
May 11, 2015 0.1500 0.1500 0.1500 0.1500 7,000 +0.03(+30.43%)
May 06, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 05, 2015 0.1150 0.1150 0.1150 0.1150 208 +0.00(+0.00%)
May 04, 2015 0.1150 0.1150 0.1150 0.1150 7,000 +0.00(+0.00%)
Apr 27, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 23, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 21, 2015 0.1200 0.1200 0.1200 0 -0.00(-3.92%)
Apr 20, 2015 0.1249 0.1249 0.1249 0.1249 2,500 -0.00(-0.08%)
Apr 15, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 09, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 07, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 02, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 30, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2015 0.1200 0.1200 0.1200 0 -0.00(-2.44%)
Mar 24, 2015 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Mar 23, 2015 0.1240 0.1240 0.1230 0.1230 780 -0.00(-0.81%)
Mar 20, 2015 0.1240 0.1240 0.1240 0.1240 5,000 +0.00(+0.00%)
Mar 18, 2015 0.1240 0.1240 0.1240 0 -0.01(-7.77%)
Mar 17, 2015 0.1344 0.1344 0.1344 0.1344 10,000 +0.01(+8.43%)
Mar 13, 2015 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Mar 06, 2015 0.1240 0.1240 0.1240 0 -0.01(-8.15%)
Mar 05, 2015 0.1240 0.1350 0.1240 0.1350 1,284 +0.02(+17.39%)
Mar 04, 2015 0.1200 0.1400 0.1150 36,460 -0.03(-17.86%)
Mar 03, 2015 0.1250 0.1400 0.1250 0.1400 13,883 +0.02(+16.67%)
Mar 02, 2015 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Feb 27, 2015 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Feb 26, 2015 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Feb 24, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 10, 2015 0.1300 0.1300 0.1300 105 -0.01(-7.14%)
Feb 09, 2015 0.1400 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Feb 06, 2015 0.1400 0.1400 0.1400 0.1400 1,723 +0.01(+7.69%)
Feb 05, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Feb 04, 2015 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Jan 30, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 29, 2015 0.1400 0.1400 0.1300 0.1300 12,000 -0.01(-7.14%)
Jan 28, 2015 0.1300 0.1400 0.1300 0.1400 6,600 +0.01(+7.69%)
Jan 26, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 20, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 15, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 14, 2015 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Jan 12, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 09, 2015 0.1300 0.1300 0.1300 0.1300 2,660 +0.01(+8.24%)
Jan 08, 2015 0.1201 0.1201 0.1201 0.1201 125 -0.01(-7.62%)
Jan 07, 2015 0.1400 0.1400 0.1300 0.1300 10,800 +0.00(+0.00%)
Jan 02, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 31, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2014 0.1010 0.1200 0.1010 0.1200 15,360 +0.01(+14.29%)
Dec 29, 2014 0.1010 0.1050 0.1010 0.1050 12,500 +0.00(+3.96%)
Dec 26, 2014 0.1050 0.1050 0.1000 0.1010 13,000 -0.00(-3.81%)
Dec 24, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 23, 2014 0.1150 0.1150 0.1000 0.1000 41,400 +0.00(+0.00%)
Dec 22, 2014 0.1110 0.1225 0.0960 0.1000 307,306 -0.01(-9.09%)
Dec 19, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Dec 17, 2014 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Dec 16, 2014 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-9.09%)
Dec 15, 2014 0.1210 0.1210 0.1210 0.1210 5,100 +0.01(+10.00%)
Dec 11, 2014 0.1100 0.1100 0.1100 0 -0.02(-13.73%)
Dec 05, 2014 0.1275 0.1275 0.1275 0 -0.01(-5.56%)
Dec 04, 2014 0.1500 0.1500 0.1250 0.1350 24,260 -0.01(-10.00%)
Dec 03, 2014 0.1350 0.1500 0.1350 0.1500 3,955 +0.01(+11.11%)
Dec 01, 2014 0.1350 0.1350 0.1350 0 +0.02(+14.89%)
Nov 25, 2014 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Nov 24, 2014 0.1175 0.1175 0.1175 0.1175 1,800 +0.00(+0.00%)
Nov 21, 2014 0.1175 0.1175 0.1175 0.1175 2,000 +0.00(+0.00%)
Nov 19, 2014 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Nov 18, 2014 0.1175 0.1175 0.1175 0.1175 24,800 -0.02(-16.07%)
Nov 14, 2014 0.1400 0.1400 0.1400 21 +0.02(+20.69%)
Nov 13, 2014 0.1160 0.1160 0.1160 0.1160 3,700 -0.00(-3.33%)
Nov 12, 2014 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-14.29%)
Nov 10, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Nov 07, 2014 0.1150 0.1200 0.1150 0.1200 5,000 +0.00(+4.35%)
Nov 06, 2014 0.1150 0.1150 0.1150 0.1150 544 -0.01(-11.54%)
Nov 05, 2014 0.1200 0.9000 0.1050 0.1300 242,494 +0.01(+13.04%)
Nov 04, 2014 0.1150 0.1150 0.1150 0.1150 1,400 +0.00(+0.00%)
Oct 31, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 30, 2014 0.1200 0.1200 0.1200 0.1200 446 -0.01(-7.69%)
Oct 29, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Oct 23, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 22, 2014 0.1300 0.1300 0.1300 0.1300 200 +0.01(+8.33%)
Oct 21, 2014 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Oct 17, 2014 0.1201 0.1201 0.1200 0.1200 700 +0.00(+0.00%)
Oct 16, 2014 0.1200 5,000 +0.00(+0.84%)
Oct 14, 2014 0.1190 0.1190 0.1190 0.1190 6,001 +0.00(+0.00%)
Oct 13, 2014 0.1190 0.1190 0.1190 0.1190 2,239 +0.00(+0.00%)
Oct 09, 2014 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Oct 08, 2014 0.1190 0.1190 0.1190 0.1190 2,045 +0.00(+0.00%)
Oct 07, 2014 0.1190 0.1190 0.1190 0.1190 100 +0.00(+0.00%)
Oct 06, 2014 0.1190 0.1190 0.1190 0.1190 1,000 +0.00(+0.00%)
Oct 03, 2014 0.1190 0.1191 0.1190 0.1190 2,400 -0.01(-4.42%)
Sep 30, 2014 0.1245 0.1245 0.1245 0 +0.01(+4.62%)
Sep 29, 2014 0.1190 0.1190 0.1190 0.1190 2,500 +0.00(+0.00%)
Sep 22, 2014 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Sep 18, 2014 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Sep 15, 2014 0.1190 0.1190 0.1190 0 +0.00(+0.85%)
Sep 12, 2014 0.1180 0.1180 0.1180 0.1180 4,100 -0.00(-0.84%)
Sep 09, 2014 0.1190 0.1190 0.1190 0 -0.00(-0.83%)
Sep 08, 2014 0.1200 0.1200 0.1180 0.1200 25,778 -0.01(-4.00%)
Sep 04, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 03, 2014 0.1250 0.1250 0.1250 0.1250 1,336 +0.00(+0.00%)
Sep 02, 2014 0.1250 0.1250 0.1250 0.1250 4,050 +0.01(+5.93%)
Aug 28, 2014 0.1180 0.1180 0.1180 0 -0.01(-5.60%)
Aug 27, 2014 0.1250 0.1250 0.1250 0.1250 3,500 +0.01(+5.93%)
Aug 26, 2014 0.1180 0.1180 0.1180 0.1180 34,010 +0.00(+0.00%)
Aug 22, 2014 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Aug 21, 2014 0.1180 0.1180 0.1180 200 +0.00(+0.00%)
Aug 13, 2014 0.1180 0.1180 0.1180 93 +0.00(+0.00%)
Aug 11, 2014 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Aug 04, 2014 0.1200 0.1200 0.1200 0 +0.00(+1.69%)
Jul 31, 2014 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Jul 30, 2014 0.1180 0.1180 0.1180 0.1180 700 +0.00(+0.00%)
Jul 22, 2014 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Jul 17, 2014 0.1180 0.1180 0.1180 2 -0.00(-1.67%)
Jul 11, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 08, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 02, 2014 0.1200 0.1200 0.1200 0 -0.01(-8.40%)
Jul 01, 2014 0.1310 0.1310 0.1310 0.1310 3,700 +0.00(+0.00%)
Jun 30, 2014 0.1310 0.1490 0.1310 0.1310 15,100 +0.00(+0.77%)
Jun 27, 2014 0.1270 0.1300 0.1270 0.1300 9,459 +0.00(+2.36%)
Jun 26, 2014 0.1270 0.1270 0.1270 0.1270 600 -0.00(-2.31%)
Jun 25, 2014 0.1220 0.1300 0.1220 0.1300 26,600 +0.01(+10.17%)
Jun 20, 2014 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Jun 19, 2014 0.1180 0.1180 0.1180 0.1180 150 +0.00(+0.00%)
Jun 18, 2014 0.1180 0.1180 0.1180 0.1180 130 +0.00(+0.85%)
Jun 16, 2014 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Jun 13, 2014 0.1170 0.1170 0.1170 0.1170 5,050 +0.00(+0.00%)
Jun 12, 2014 0.1170 0.1170 0.1170 0.1170 1,682 +0.00(+0.00%)
Jun 10, 2014 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Jun 05, 2014 0.1170 0.1170 0.1170 0.1170 0 +0.00(+0.86%)
Jun 03, 2014 0.1160 0.1160 0.1160 0.1160 0 -0.00(-3.33%)
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.