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 (%)
May 29, 2020 0.2160 0.2697 0.2160 0.2575 1,607,500 +0.02(+8.42%)
May 28, 2020 0.2300 0.2490 0.1960 0.2375 786,339 +0.03(+12.29%)
May 27, 2020 0.1850 0.2300 0.1849 0.2115 704,196 +0.04(+24.41%)
May 26, 2020 0.1950 0.2000 0.1700 0.1700 442,580 -0.00(-1.05%)
May 22, 2020 0.1721 0.1721 0.1606 0.1718 191,700 +0.01(+4.12%)
May 21, 2020 0.1661 0.1700 0.1600 0.1650 71,732 -0.01(-4.40%)
May 20, 2020 0.1701 0.1750 0.1665 0.1726 79,366 -0.00(-0.75%)
May 19, 2020 0.1611 0.1800 0.1610 0.1739 242,599 +0.01(+3.70%)
May 18, 2020 0.1800 0.1800 0.1611 0.1677 132,910 -0.01(-6.83%)
May 15, 2020 0.1615 0.1800 0.1601 0.1800 150,200 +0.00(+0.00%)
May 14, 2020 0.1991 0.2000 0.1670 0.1800 218,237 -0.02(-9.59%)
May 13, 2020 0.1900 0.2128 0.1821 0.1991 300,667 -0.01(-5.19%)
May 12, 2020 0.1800 0.2100 0.1556 0.2100 321,590 +0.04(+21.74%)
May 11, 2020 0.1774 0.1835 0.1610 0.1725 249,738 +0.01(+4.04%)
May 08, 2020 0.1580 0.1700 0.1526 0.1658 417,600 +0.01(+5.61%)
May 07, 2020 0.1630 0.1775 0.1522 0.1570 231,339 -0.01(-5.42%)
May 06, 2020 0.1750 0.1775 0.1627 0.1660 137,449 -0.00(-2.64%)
May 05, 2020 0.1688 0.1775 0.1655 0.1705 356,931 +0.00(+0.41%)
May 04, 2020 0.1638 0.1699 0.1500 0.1698 245,620 +0.02(+13.20%)
May 01, 2020 0.1501 0.1538 0.1460 0.1500 129,000 -0.00(-1.64%)
Apr 30, 2020 0.1550 0.1648 0.1500 0.1525 162,667 -0.01(-3.17%)
Apr 29, 2020 0.1570 0.1790 0.1535 0.1575 179,147 -0.01(-4.55%)
Apr 28, 2020 0.1800 0.1948 0.1500 0.1650 360,414 -0.01(-2.94%)
Apr 27, 2020 0.1491 0.1800 0.1481 0.1700 516,685 +0.02(+14.02%)
Apr 24, 2020 0.1875 0.1875 0.1481 0.1491 284,300 -0.03(-18.30%)
Apr 23, 2020 0.1400 0.1900 0.1305 0.1825 1,409,328 +0.04(+32.73%)
Apr 22, 2020 0.1511 0.1600 0.1350 0.1375 453,330 -0.02(-14.06%)
Apr 21, 2020 0.1850 0.1889 0.1510 0.1600 966,460 -0.03(-13.56%)
Apr 20, 2020 0.1970 0.2038 0.1726 0.1851 608,782 -0.01(-4.83%)
Apr 17, 2020 0.2360 0.2360 0.1902 0.1945 697,400 -0.03(-11.59%)
Apr 16, 2020 0.2290 0.2290 0.2050 0.2200 773,233 +0.00(+0.46%)
Apr 15, 2020 0.2125 0.2290 0.1988 0.2190 1,130,960 +0.00(+1.30%)
Apr 14, 2020 0.2529 0.2529 0.2030 0.2162 1,045,826 -0.02(-9.92%)
Apr 13, 2020 0.2300 0.2780 0.2160 0.2400 2,482,430 +0.03(+14.29%)
Apr 09, 2020 0.2400 0.2850 0.1810 0.2100 3,190,700 -0.03(-12.50%)
Apr 08, 2020 0.1643 0.2790 0.1500 0.2400 4,561,043 +0.09(+60.00%)
Apr 07, 2020 0.1402 0.1595 0.1320 0.1500 630,415 -0.00(-1.32%)
Apr 06, 2020 0.1500 0.1800 0.1300 0.1520 929,396 +0.03(+26.67%)
Apr 03, 2020 0.1498 0.1498 0.1200 0.1200 354,800 -0.02(-17.24%)
Apr 02, 2020 0.1600 0.1600 0.1420 0.1450 418,375 -0.02(-9.38%)
Apr 01, 2020 0.1613 0.1690 0.1460 0.1600 451,564 +0.01(+3.56%)
Mar 31, 2020 0.1600 0.1995 0.1478 0.1545 726,490 -0.00(-1.59%)
Mar 30, 2020 0.1525 0.1995 0.1428 0.1570 1,007,528 +0.02(+15.44%)
Mar 27, 2020 0.1550 0.1850 0.1355 0.1360 832,500 -0.02(-15.00%)
Mar 26, 2020 0.2100 0.2295 0.1525 0.1600 672,780 -0.05(-23.63%)
Mar 25, 2020 0.2050 0.2499 0.1900 0.2095 2,521,458 +0.02(+9.69%)
Mar 24, 2020 0.4400 0.4400 0.1710 0.1910 4,532,190 -0.24(-55.58%)
Mar 23, 2020 0.2500 0.4300 0.1300 0.4300 7,170,737 +0.32(+290.91%)
Mar 20, 2020 0.0677 0.1700 0.0677 0.1100 2,005,700 +0.04(+62.96%)
Mar 19, 2020 0.0675 0.0675 0.0675 0.0675 1,000 -0.00(-1.03%)
Mar 18, 2020 0.0575 0.0682 0.0575 0.0682 2,000 +0.01(+8.60%)
Mar 10, 2020 0.0628 0.0628 0.0628 0 -0.01(-10.29%)
Mar 09, 2020 0.0575 0.0700 0.0575 0.0700 1,300 +0.00(+3.70%)
Mar 03, 2020 0.0675 0.0675 0.0675 0 +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.