American Battery Technology Company - Common Stock (NQ: ABAT )

1.710 -0.060 (-3.39%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 1.830 1.830 1.720 1.770 422,198 -0.05(-2.75%)
Apr 10, 2024 1.800 1.850 1.750 1.820 580,174 -0.03(-1.62%)
Apr 09, 2024 1.860 1.900 1.800 1.850 341,164 -0.03(-1.60%)
Apr 08, 2024 1.800 1.980 1.770 1.880 1,026,058 +0.12(+6.82%)
Apr 05, 2024 1.800 1.800 1.720 1.760 577,279 +0.04(+2.33%)
Apr 04, 2024 1.800 1.800 1.640 1.720 1,103,024 -0.03(-1.71%)
Apr 03, 2024 1.720 2.105 1.720 1.750 2,601,054 +0.11(+6.71%)
Apr 02, 2024 1.730 1.730 1.555 1.640 1,000,169 -0.11(-6.29%)
Apr 01, 2024 1.825 1.850 1.720 1.750 319,971 +0.00(+0.00%)
Mar 28, 2024 1.620 1.840 1.620 1.750 770,033 +0.15(+9.37%)
Mar 27, 2024 1.740 1.740 1.590 1.600 1,088,265 -0.10(-6.16%)
Mar 26, 2024 1.770 1.780 1.700 1.705 550,807 -0.01(-0.87%)
Mar 25, 2024 1.920 1.920 1.700 1.720 1,472,380 -0.18(-9.47%)
Mar 22, 2024 1.970 1.970 1.880 1.900 585,604 -0.08(-4.04%)
Mar 21, 2024 2.130 2.130 1.950 1.980 539,405 -0.07(-3.41%)
Mar 20, 2024 1.990 2.130 1.940 2.050 679,309 +0.06(+3.02%)
Mar 19, 2024 2.170 2.170 1.970 1.990 817,079 -0.18(-8.29%)
Mar 18, 2024 2.030 2.280 2.010 2.170 485,274 +0.16(+7.96%)
Mar 15, 2024 2.150 2.150 1.970 2.010 471,926 -0.17(-7.80%)
Mar 14, 2024 1.910 2.195 1.890 2.180 641,106 +0.29(+15.34%)
Mar 13, 2024 1.970 1.980 1.850 1.890 717,019 -0.07(-3.57%)
Mar 12, 2024 2.050 2.060 1.860 1.960 993,470 -0.05(-2.49%)
Mar 11, 2024 2.080 2.112 2.000 2.010 435,288 -0.05(-2.43%)
Mar 08, 2024 2.260 2.280 2.050 2.060 623,879 -0.19(-8.44%)
Mar 07, 2024 2.140 2.250 2.070 2.250 350,613 +0.16(+7.66%)
Mar 06, 2024 2.110 2.230 2.054 2.090 394,787 +0.02(+0.97%)
Mar 05, 2024 2.390 2.440 2.040 2.070 631,628 -0.42(-16.87%)
Mar 04, 2024 2.490 2.750 2.450 2.490 1,118,892 +0.05(+2.05%)
Mar 01, 2024 2.200 2.450 2.130 2.440 559,847 +0.30(+14.02%)
Feb 29, 2024 2.080 2.190 2.060 2.140 279,641 +0.05(+2.39%)
Feb 28, 2024 2.180 2.200 2.075 2.090 376,831 -0.10(-4.57%)
Feb 27, 2024 2.250 2.270 2.132 2.190 487,478 -0.05(-2.23%)
Feb 26, 2024 2.150 2.350 2.150 2.240 490,019 +0.06(+2.75%)
Feb 23, 2024 2.250 2.250 2.145 2.180 589,578 -0.09(-3.96%)
Feb 22, 2024 1.910 2.320 1.880 2.270 1,938,690 +0.36(+18.85%)
Feb 21, 2024 1.960 2.005 1.850 1.910 507,522 -0.05(-2.55%)
Feb 20, 2024 2.000 2.005 1.850 1.960 985,369 -0.05(-2.49%)
Feb 16, 2024 2.030 2.040 1.900 2.010 1,443,610 -0.05(-2.43%)
Feb 15, 2024 1.900 2.080 1.720 2.060 1,468,439 -0.09(-4.19%)
Feb 14, 2024 2.210 2.300 2.050 2.150 718,512 +0.01(+0.47%)
Feb 13, 2024 2.300 2.300 2.095 2.140 919,419 -0.19(-8.15%)
Feb 12, 2024 2.350 2.430 2.300 2.330 601,512 -0.04(-1.69%)
Feb 09, 2024 2.420 2.470 2.325 2.370 536,421 +0.01(+0.42%)
Feb 08, 2024 2.510 2.510 2.300 2.360 711,474 -0.12(-4.84%)
Feb 07, 2024 2.740 2.750 2.480 2.480 729,634 -0.24(-8.82%)
Feb 06, 2024 2.540 2.730 2.500 2.720 495,508 +0.15(+5.84%)
Feb 05, 2024 2.550 2.590 2.470 2.570 309,001 -0.03(-1.15%)
Feb 02, 2024 2.550 2.640 2.450 2.600 491,927 +0.06(+2.36%)
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.