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: 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 31, 2022 0.0262 0.0262 0.0262 0.0262 640 -0.00(-3.68%)
May 27, 2022 0.0272 0.0272 0.0272 0.0272 562 -0.00(-0.37%)
May 26, 2022 0.0273 0.0273 0.0273 0.0273 900 -0.00(-3.53%)
May 25, 2022 0.0283 0.0283 0.0283 0.0283 660 +0.00(+4.04%)
May 24, 2022 0.0272 0.0272 0.0272 0.0272 5,010 -0.00(-2.16%)
May 23, 2022 0.0295 0.0295 0.0278 0.0278 1,836 +0.00(+2.96%)
May 20, 2022 0.0215 0.0270 0.0200 0.0270 155,627 +0.00(+20.00%)
May 19, 2022 0.0225 0.0225 0.0225 0.0225 4,000 +0.00(+11.94%)
May 18, 2022 0.0201 0.0201 0.0201 0.0201 385 -0.00(-10.67%)
May 16, 2022 0.0225 0 +0.00(+12.50%)
May 13, 2022 0.0208 0.0208 0.0190 0.0200 15,700 +0.00(+16.96%)
May 12, 2022 0.0240 0.0260 0.0170 0.0171 500,410 -0.00(-22.27%)
May 11, 2022 0.0220 0.0220 0.0220 0.0220 6,500 +0.00(+0.00%)
May 10, 2022 0.0235 0.0235 0.0220 0.0220 21,000 -0.00(-6.38%)
May 09, 2022 0.0235 0.0236 0.0235 0.0235 20,100 +0.00(+0.00%)
May 06, 2022 0.0250 0.0250 0.0235 0.0235 62,026 +0.00(+0.00%)
May 05, 2022 0.0253 0.0260 0.0235 0.0235 49,900 -0.00(-2.49%)
May 04, 2022 0.0225 0.0260 0.0225 0.0241 52,715 +0.00(+9.05%)
May 03, 2022 0.0221 0.0259 0.0221 0.0221 3,850 -0.00(-2.21%)
May 02, 2022 0.0226 0.0230 0.0215 0.0226 171,685 -0.00(-1.74%)
Apr 28, 2022 0.0230 0 +0.00(+0.00%)
Apr 26, 2022 0.0230 6 -0.00(-8.00%)
Apr 25, 2022 0.0230 0.0250 0.0230 0.0250 106,969 +0.00(+8.23%)
Apr 22, 2022 0.0231 0.0231 0.0231 0.0231 1,000 -0.00(-3.75%)
Apr 21, 2022 0.0240 0.0240 0.0238 0.0240 44,178 +0.00(+0.00%)
Apr 20, 2022 0.0295 0.0295 0.0240 0.0240 20,000 +0.00(+4.35%)
Apr 19, 2022 0.0230 0.0230 0.0230 0.0230 29,500 +0.00(+0.00%)
Apr 18, 2022 0.0263 0.0263 0.0230 0.0230 31,818 -0.00(-8.00%)
Apr 14, 2022 0.0295 0.0295 0.0250 0.0250 3,100 +0.00(+10.13%)
Apr 13, 2022 0.0227 0.0227 0.0227 0.0227 32,070 -0.00(-0.87%)
Apr 12, 2022 0.0228 0.0229 0.0228 0.0229 5,260 +0.00(+0.00%)
Apr 11, 2022 0.0295 0.0295 0.0215 0.0229 34,447 +0.00(+5.53%)
Apr 08, 2022 0.0280 0.0280 0.0216 0.0217 177,819 -0.01(-30.00%)
Apr 07, 2022 0.0301 0.0310 0.0301 0.0310 14,310 +0.00(+10.71%)
Apr 06, 2022 0.0316 0.0316 0.0280 0.0280 34,315 -0.00(-10.26%)
Apr 05, 2022 0.0312 0.0312 0.0312 0.0312 17,000 +0.00(+0.00%)
Apr 04, 2022 0.0308 0.0315 0.0308 0.0312 44,650 +0.00(+11.43%)
Apr 01, 2022 0.0320 0.0320 0.0280 0.0280 119,904 -0.01(-17.65%)
Mar 31, 2022 0.0340 0.0340 0.0340 0.0340 10,000 +0.01(+17.24%)
Mar 29, 2022 0.0290 0 -0.00(-3.33%)
Mar 28, 2022 0.0300 0.0325 0.0300 0.0300 51,201 -0.00(-3.23%)
Mar 22, 2022 0.0310 0 -0.00(-11.43%)
Mar 21, 2022 0.0320 0.0350 0.0320 0.0350 55,000 +0.00(+15.51%)
Mar 18, 2022 0.0325 0.0401 0.0300 0.0303 187,509 -0.00(-5.31%)
Mar 17, 2022 0.0300 0.0320 0.0300 0.0320 18,171 -0.00(-11.11%)
Mar 16, 2022 0.0305 0.0360 0.0280 0.0360 261,813 +0.01(+20.00%)
Mar 15, 2022 0.0300 0.0300 0.0300 0.0300 1,689 +0.00(+1.69%)
Mar 14, 2022 0.0300 0.0310 0.0295 0.0295 39,880 -0.00(-1.67%)
Mar 11, 2022 0.0300 0.0310 0.0300 0.0300 33,733 +0.00(+0.00%)
Mar 10, 2022 0.0300 0.0300 0.0300 0.0300 46,167 +0.00(+0.00%)
Mar 09, 2022 0.0300 0.0300 0.0300 0.0300 24,247 +0.00(+0.00%)
Mar 08, 2022 0.0350 0.0350 0.0300 0.0300 66,150 -0.00(-0.66%)
Mar 04, 2022 0.0302 0.0302 0.0302 0.0302 20,000 +0.00(+0.67%)
Mar 03, 2022 0.0350 0.0350 0.0300 0.0300 4,250 -0.00(-3.54%)
Mar 02, 2022 0.0349 0.0349 0.0300 0.0311 15,778 +0.00(+3.32%)
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.