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 28, 2010 0.1250 0.1250 0.0800 0.1250 2,000 +0.01(+13.64%)
May 27, 2010 0.1100 0.1100 0.0800 0.1100 16,888 -0.01(-12.00%)
May 26, 2010 0.1270 0.1270 0.1100 0.1250 1,900 +0.01(+8.70%)
May 25, 2010 0.1200 0.1200 0.1150 0.1150 1,400 -0.01(-9.45%)
May 24, 2010 0.1270 0.1270 0.1270 0.1270 200 -0.00(-0.39%)
May 21, 2010 0.1275 0.1275 0.1275 0.1275 17,288 +0.00(+0.00%)
May 20, 2010 0.0800 0.1275 0.0800 0.1275 3,381 +0.00(+0.00%)
May 19, 2010 0.0901 0.1275 0.0901 0.1275 4,100 +0.00(+0.00%)
May 18, 2010 0.0800 0.1300 0.0800 0.1275 41,538 -0.00(-1.92%)
May 17, 2010 0.0900 0.1300 0.0900 0.1300 600 +0.00(+0.00%)
May 14, 2010 0.1300 0.1300 0.0900 0.1300 450 +0.00(+0.00%)
May 13, 2010 0.1300 0.1300 0.0800 0.1300 10,833 +0.00(+0.00%)
May 12, 2010 0.1000 0.1300 0.1000 0.1300 4,625 +0.00(+0.00%)
May 11, 2010 0.1300 0.1300 0.1300 0.1300 9,967 +0.02(+18.18%)
May 10, 2010 0.1100 0.1100 0.1100 0.1100 11,200 +0.00(+0.00%)
May 07, 2010 0.1000 0.1250 0.1000 0.1100 22,100 -0.01(-12.00%)
May 06, 2010 0.1000 0.1250 0.1000 0.1250 1,000 +0.00(+0.00%)
May 05, 2010 0.1250 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
May 04, 2010 0.1000 0.1250 0.1000 0.1250 41,617 +0.01(+13.64%)
May 03, 2010 0.1200 0.1200 0.1100 0.1100 10,250 -0.02(-15.38%)
Apr 30, 2010 0.1200 0.1300 0.1200 0.1300 42,862 +0.00(+0.00%)
Apr 29, 2010 0.1150 0.1300 0.0700 0.1300 133,400 +0.00(+0.00%)
Apr 28, 2010 0.1300 0.1300 0.1100 0.1300 53,600 +0.01(+8.33%)
Apr 27, 2010 0.1200 0.1200 0.1200 0.1200 21,635 +0.00(+0.00%)
Apr 26, 2010 0.1000 0.1200 0.0950 0.1200 17,519 +0.00(+0.00%)
Apr 23, 2010 0.1000 0.1200 0.1000 0.1200 2,200 +0.00(+0.00%)
Apr 22, 2010 0.1200 0.1200 0.1100 0.1200 24,284 +0.01(+9.09%)
Apr 21, 2010 0.1200 0.1200 0.1100 0.1100 58,545 -0.01(-7.56%)
Apr 20, 2010 0.1100 0.1190 0.1050 0.1190 8,500 +0.00(+3.48%)
Apr 19, 2010 0.1100 0.1150 0.1100 0.1150 45,500 +0.01(+15.00%)
Apr 16, 2010 0.1050 0.1100 0.1000 0.1000 53,248 +0.01(+5.26%)
Apr 15, 2010 0.0900 0.1000 0.0860 0.0950 91,534 +0.01(+10.47%)
Apr 14, 2010 0.0870 0.1050 0.0860 0.0860 3,285 -0.02(-17.70%)
Apr 13, 2010 0.1050 0.1050 0.0950 0.1045 11,600 -0.00(-0.48%)
Apr 12, 2010 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Apr 09, 2010 0.1000 0.1050 0.0900 0.1050 2,900 +0.00(+0.00%)
Apr 08, 2010 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Apr 07, 2010 0.0870 0.1050 0.0870 0.1050 200 +0.00(+0.00%)
Apr 06, 2010 0.0850 0.1050 0.0850 0.1050 2,000 -0.01(-4.55%)
Apr 05, 2010 0.0970 0.1100 0.0970 0.1100 8,604 -0.01(-4.35%)
Apr 01, 2010 0.1150 0.1150 0.1150 0 +0.03(+36.90%)
Mar 31, 2010 0.1200 0.1200 0.0840 0.0840 31,470 -0.04(-30.00%)
Mar 30, 2010 0.1000 0.1200 0.1000 0.1200 2,000 +0.00(+0.00%)
Mar 29, 2010 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Mar 26, 2010 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Mar 25, 2010 0.1100 0.1200 0.1000 0.1200 69,450 +0.01(+9.09%)
Mar 24, 2010 0.0900 0.1100 0.0900 0.1100 4,500 +0.00(+0.00%)
Mar 23, 2010 0.0900 0.1100 0.0900 0.1100 49,712 +0.02(+22.22%)
Mar 22, 2010 0.0900 0.0900 0.0769 0.0900 74,636 -0.01(-10.00%)
Mar 19, 2010 0.1000 0.1000 0.0800 0.1000 52,600 -0.02(-15.97%)
Mar 18, 2010 0.0927 0.1190 0.0927 0.1190 13,189 -0.00(-0.83%)
Mar 17, 2010 0.1000 0.1200 0.0927 0.1200 11,800 +0.02(+20.00%)
Mar 16, 2010 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Mar 15, 2010 0.1000 0.1000 0.1000 0.1000 25,600 +0.00(+0.00%)
Mar 12, 2010 0.1000 0.1150 0.0910 0.1000 7,600 -0.02(-16.67%)
Mar 11, 2010 0.1000 0.1200 0.1000 0.1200 5,500 +0.00(+0.00%)
Mar 10, 2010 0.1000 0.1200 0.1000 0.1200 1,400 +0.00(+0.42%)
Mar 09, 2010 0.1000 0.1195 0.1000 0.1195 4,000 +0.00(+0.00%)
Mar 08, 2010 0.0890 0.1195 0.0890 0.1195 8,200 -0.00(-0.42%)
Mar 04, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.84%)
Mar 03, 2010 0.0852 0.1190 0.0852 0.1190 2,300 +0.00(+0.00%)
Mar 02, 2010 0.1190 0.1190 0.0852 0.1190 7,090 +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.