Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Bio Medica Corp (OP: ABMC )

0.0001 -0.0002 (-66.67%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 17, 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, 2021 0.0613 0.0661 0.0613 0.0621 67,854 +0.00(+0.98%)
May 27, 2021 0.0614 0.0629 0.0585 0.0615 84,432 +0.00(+2.50%)
May 26, 2021 0.0597 0.0612 0.0580 0.0600 38,206 +0.00(+0.00%)
May 25, 2021 0.0612 0.0614 0.0561 0.0600 109,728 -0.00(-2.44%)
May 24, 2021 0.0606 0.0616 0.0551 0.0615 241,542 +0.00(+1.65%)
May 21, 2021 0.0650 0.0650 0.0550 0.0605 522,897 -0.00(-6.64%)
May 20, 2021 0.0612 0.0657 0.0565 0.0648 313,037 +0.00(+1.57%)
May 19, 2021 0.0650 0.0700 0.0638 0.0638 145,967 -0.01(-8.86%)
May 18, 2021 0.0747 0.0747 0.0612 0.0700 197,664 +0.00(+0.00%)
May 17, 2021 0.0620 0.0729 0.0613 0.0700 97,294 +0.00(+0.29%)
May 14, 2021 0.0700 0.0700 0.0610 0.0698 150,444 -0.00(-6.18%)
May 13, 2021 0.0700 0.0744 0.0674 0.0744 91,960 +0.00(+3.62%)
May 12, 2021 0.0740 0.0786 0.0681 0.0718 189,942 -0.01(-10.14%)
May 11, 2021 0.0818 0.0880 0.0723 0.0799 156,171 -0.01(-10.22%)
May 10, 2021 0.0801 0.0949 0.0751 0.0890 103,885 +0.01(+7.88%)
May 07, 2021 0.0950 0.0950 0.0800 0.0825 180,018 -0.01(-7.30%)
May 06, 2021 0.0812 0.0950 0.0810 0.0890 190,827 +0.00(+3.49%)
May 05, 2021 0.0991 0.0991 0.0801 0.0860 144,635 -0.01(-13.31%)
May 04, 2021 0.0901 0.1000 0.0900 0.0992 177,765 +0.00(+0.20%)
May 03, 2021 0.1000 0.1000 0.0880 0.0990 233,529 +0.01(+12.37%)
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%)
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.