Abvc Biopharma Inc (NQ: ABVC )

0.7350 +0.0125 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.7250 0.7400 0.7050 0.7350 128,676 +0.01(+1.73%)
Jun 18, 2024 0.7822 0.7962 0.7116 0.7225 221,204 -0.06(-7.63%)
Jun 17, 2024 0.8660 0.8660 0.7714 0.7822 159,401 -0.08(-8.94%)
Jun 14, 2024 0.8300 0.8690 0.8300 0.8590 90,085 +0.03(+3.49%)
Jun 13, 2024 0.8500 0.8600 0.8211 0.8300 92,452 -0.03(-3.23%)
Jun 12, 2024 0.8500 0.8700 0.8500 0.8577 123,440 +0.01(+0.91%)
Jun 11, 2024 0.7750 0.8500 0.7600 0.8500 180,659 +0.05(+6.38%)
Jun 10, 2024 0.7555 0.7999 0.7500 0.7990 108,331 +0.02(+2.83%)
Jun 07, 2024 0.7890 0.7999 0.7500 0.7770 183,809 -0.01(-1.52%)
Jun 06, 2024 0.7600 0.7900 0.7510 0.7890 104,907 +0.01(+1.65%)
Jun 05, 2024 0.7730 0.7800 0.7520 0.7762 147,183 -0.02(-2.30%)
Jun 04, 2024 0.7700 0.8063 0.7700 0.7945 85,638 +0.02(+3.18%)
Jun 03, 2024 0.7700 0.7831 0.7500 0.7700 206,607 -0.02(-3.03%)
May 31, 2024 0.8500 0.8501 0.7815 0.7941 218,052 -0.06(-7.45%)
May 30, 2024 0.8800 0.8981 0.8500 0.8580 114,238 -0.02(-2.50%)
May 29, 2024 0.9200 0.9400 0.8700 0.8800 167,977 -0.05(-4.88%)
May 28, 2024 0.9800 0.9800 0.9141 0.9251 112,693 -0.01(-1.06%)
May 24, 2024 1.000 1.020 0.9020 0.9350 501,959 -0.09(-9.09%)
May 23, 2024 1.060 1.090 1.005 1.028 325,227 -0.04(-3.88%)
May 22, 2024 1.080 1.090 1.060 1.070 159,027 -0.01(-0.93%)
May 21, 2024 1.080 1.100 1.065 1.080 100,029 +0.00(+0.00%)
May 20, 2024 1.080 1.080 1.060 1.080 77,646 +0.01(+0.93%)
May 17, 2024 1.070 1.090 1.060 1.070 118,512 +0.01(+0.94%)
May 16, 2024 1.100 1.100 1.050 1.060 155,153 -0.02(-1.85%)
May 15, 2024 1.060 1.120 1.060 1.080 326,861 +0.00(+0.00%)
May 14, 2024 1.070 1.090 1.050 1.080 243,315 +0.01(+0.93%)
May 13, 2024 1.060 1.140 1.060 1.070 191,284 +0.01(+0.94%)
May 10, 2024 1.080 1.090 1.050 1.060 207,682 -0.04(-3.64%)
May 09, 2024 1.110 1.240 1.060 1.100 1,341,140 -0.01(-0.90%)
May 08, 2024 1.090 1.130 1.040 1.110 557,677 +0.05(+4.72%)
May 07, 2024 1.070 1.080 1.030 1.060 260,631 -0.02(-1.85%)
May 06, 2024 1.090 1.090 1.031 1.080 736,469 +0.00(+0.00%)
May 03, 2024 1.150 1.150 1.070 1.080 415,917 -0.07(-6.09%)
May 02, 2024 1.120 1.169 1.100 1.150 312,253 +0.02(+1.77%)
May 01, 2024 1.190 1.230 1.050 1.130 985,307 -0.12(-9.60%)
Apr 30, 2024 1.340 1.410 1.250 1.250 758,375 -0.15(-10.71%)
Apr 29, 2024 1.390 1.450 1.300 1.400 1,765,371 -0.02(-1.41%)
Apr 26, 2024 1.490 1.570 1.400 1.420 2,056,011 -0.17(-10.69%)
Apr 25, 2024 1.450 1.730 1.360 1.590 5,348,870 +0.11(+7.43%)
Apr 24, 2024 1.460 1.500 1.280 1.480 6,674,054 +0.13(+9.63%)
Apr 23, 2024 1.010 1.370 1.000 1.350 8,426,719 +0.31(+29.81%)
Apr 22, 2024 0.9900 1.040 0.9411 1.040 311,375 +0.05(+5.04%)
Apr 19, 2024 1.040 1.040 0.9651 0.9901 168,883 -0.06(-5.70%)
Apr 18, 2024 1.080 1.080 0.9400 1.050 459,859 +0.03(+2.94%)
Apr 17, 2024 1.150 1.190 1.000 1.020 1,777,018 -0.10(-8.93%)
Apr 16, 2024 1.060 1.130 1.050 1.120 111,810 +0.03(+2.75%)
Apr 15, 2024 1.100 1.105 1.050 1.090 218,105 +0.00(+0.00%)
Apr 12, 2024 1.150 1.150 1.080 1.090 223,847 -0.06(-5.22%)
Apr 11, 2024 1.100 1.170 1.100 1.150 266,575 +0.01(+0.88%)
Apr 10, 2024 1.290 1.310 1.050 1.140 3,781,662 -0.04(-3.39%)
Apr 09, 2024 1.240 1.280 1.170 1.180 249,069 -0.07(-5.60%)
Apr 08, 2024 1.300 1.305 1.250 1.250 157,150 -0.02(-1.57%)
Apr 05, 2024 1.270 1.300 1.250 1.270 70,614 -0.01(-0.78%)
Apr 04, 2024 1.260 1.310 1.250 1.280 116,792 -0.01(-0.78%)
Apr 03, 2024 1.290 1.300 1.240 1.290 127,646 +0.00(+0.00%)
Apr 02, 2024 1.350 1.350 1.250 1.290 204,799 -0.08(-5.84%)
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.