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 (%)
Jun 29, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jun 28, 2012 0.1200 0.1700 0.1200 0.1700 9,500 +0.00(+0.00%)
Jun 27, 2012 0.1700 0.1700 0.1700 0.1700 200 +0.01(+3.03%)
Jun 26, 2012 0.1650 0.1650 0.1650 0.1650 600 +0.00(+0.00%)
Jun 25, 2012 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Jun 22, 2012 0.1700 0.1700 0.1200 0.1700 700 +0.00(+0.00%)
Jun 21, 2012 0.1700 0.1700 0.1400 0.1700 44,400 +0.02(+9.68%)
Jun 20, 2012 0.1400 0.1700 0.1400 0.1550 70,864 -0.02(-8.82%)
Jun 19, 2012 0.1700 0.1700 0.1700 0.1700 330 +0.00(+0.00%)
Jun 18, 2012 0.1400 0.1700 0.1400 0.1700 7,500 +0.00(+0.00%)
Jun 15, 2012 0.1450 0.1700 0.1450 0.1700 5,700 +0.00(+0.00%)
Jun 14, 2012 0.1400 0.1700 0.1400 0.1700 2,325 +0.00(+0.00%)
Jun 13, 2012 0.1400 0.1700 0.1400 0.1700 2,442 +0.01(+3.03%)
Jun 12, 2012 0.1400 0.1650 0.1400 0.1650 600 -0.00(-2.65%)
Jun 11, 2012 0.1695 0.1695 0.1695 0.1695 575 +0.00(+0.00%)
Jun 08, 2012 0.1450 0.1695 0.1450 0.1695 2,405 -0.00(-0.29%)
Jun 07, 2012 0.1700 0.1700 0.1700 0.1700 200 -0.01(-5.56%)
Jun 06, 2012 0.1800 0.1800 0.1800 0.1800 200 -0.01(-5.26%)
Jun 05, 2012 0.1900 0.1900 0.1900 0.1900 100 +0.01(+5.56%)
Jun 04, 2012 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Jun 01, 2012 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
May 31, 2012 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 30, 2012 0.1850 0.1850 0.1750 0.1750 20,597 -0.01(-7.51%)
May 29, 2012 0.1450 0.1892 0.1350 0.1892 1,913 -0.00(-0.42%)
May 25, 2012 0.1900 0.1900 0.1900 0.1900 1,316 +0.00(+0.00%)
May 24, 2012 0.1900 0.1900 0.1600 0.1900 18,400 +0.00(+0.00%)
May 23, 2012 0.1800 0.1900 0.1800 0.1900 15,300 +0.00(+0.00%)
May 22, 2012 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
May 21, 2012 0.1940 0.1940 0.1350 0.1850 4,500 +0.02(+9.34%)
May 18, 2012 0.1500 0.1692 0.1493 0.1692 18,800 +0.00(+0.00%)
May 17, 2012 0.1350 0.1692 0.1350 0.1692 23,778 -0.02(-12.78%)
May 16, 2012 0.1300 0.1940 0.1300 0.1940 400 +0.00(+2.11%)
May 15, 2012 0.1300 0.1900 0.1300 0.1900 6,244 -0.00(-2.06%)
May 14, 2012 0.1940 0.1940 0.1940 0.1940 3,300 +0.00(+0.00%)
May 11, 2012 0.1940 0.1940 0.1940 0.1940 100 +0.00(+0.00%)
May 10, 2012 0.1940 0.1940 0.1300 0.1940 1,800 +0.00(+0.00%)
May 09, 2012 0.1940 0.1940 0.1940 0.1940 200 +0.00(+0.00%)
May 08, 2012 0.2000 0.2000 0.1840 0.1940 12,100 +0.00(+0.00%)
May 07, 2012 0.1800 0.1940 0.1800 0.1940 9,900 +0.01(+7.78%)
May 04, 2012 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
May 03, 2012 0.1500 0.1800 0.1500 0.1800 4,624 +0.00(+0.00%)
May 02, 2012 0.1900 0.1900 0.1500 0.1800 2,400 +0.00(+1.12%)
May 01, 2012 0.1780 0.1780 0.1780 0.1780 200 -0.00(-1.11%)
Apr 30, 2012 0.1500 0.1800 0.1500 0.1800 26,700 +0.00(+0.00%)
Apr 27, 2012 0.1800 0.1800 0.1500 0.1800 4,500 +0.00(+0.00%)
Apr 26, 2012 0.1800 0.1800 0.1500 0.1800 1,000 +0.00(+0.00%)
Apr 25, 2012 0.1500 0.1800 0.1500 0.1800 400 +0.00(+0.00%)
Apr 24, 2012 0.1600 0.1800 0.1400 0.1800 13,754 +0.00(+0.00%)
Apr 23, 2012 0.1608 0.1800 0.1608 0.1800 700 +0.00(+0.00%)
Apr 20, 2012 0.1750 0.1800 0.1700 0.1800 58,900 +0.01(+2.86%)
Apr 19, 2012 0.1750 0.1750 0.1700 0.1750 10,400 +0.00(+0.00%)
Apr 18, 2012 0.1500 0.1750 0.1500 0.1750 22,300 +0.00(+0.57%)
Apr 17, 2012 0.1740 0.1740 0.1450 0.1740 76,900 +0.00(+0.00%)
Apr 16, 2012 0.1300 0.1740 0.1300 0.1740 1,075 +0.00(+0.00%)
Apr 13, 2012 0.1740 0.1740 0.1740 0.1740 1,800 +0.00(+0.00%)
Apr 12, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 11, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 10, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 09, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 05, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 04, 2012 0.1300 0.1740 0.1300 0.1740 2,300 +0.00(+0.00%)
Apr 03, 2012 0.1740 0.1740 0.1740 0.1740 6,189 +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.