Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abvc Biopharma Inc (NQ: ABVC )

1.040 +0.050 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 6.900 7.000 6.500 6.640 15,584 -0.26(-3.77%)
Feb 27, 2023 7.050 7.400 6.800 6.900 7,342 -0.05(-0.72%)
Feb 24, 2023 7.200 7.250 6.707 6.950 34,364 -0.35(-4.81%)
Feb 23, 2023 7.400 7.750 6.900 7.301 55,835 -0.20(-2.65%)
Feb 22, 2023 7.700 7.750 7.406 7.500 7,455 -0.20(-2.60%)
Feb 21, 2023 7.500 8.275 7.212 7.700 24,845 +0.45(+6.21%)
Feb 17, 2023 7.200 7.400 7.000 7.250 4,385 +0.00(+0.00%)
Feb 16, 2023 7.100 7.500 7.100 7.250 2,639 +0.00(+0.00%)
Feb 15, 2023 7.000 7.400 7.000 7.250 1,829 +0.20(+2.81%)
Feb 14, 2023 7.200 7.250 7.000 7.052 938 +0.14(+2.05%)
Feb 13, 2023 7.400 7.350 6.900 6.910 12,127 -0.59(-7.87%)
Feb 10, 2023 7.000 7.900 6.901 7.500 21,240 +0.69(+10.08%)
Feb 09, 2023 7.190 7.560 6.600 6.813 9,031 -0.21(-2.95%)
Feb 08, 2023 7.388 7.388 7.000 7.020 3,135 -0.10(-1.42%)
Feb 07, 2023 7.200 7.200 7.030 7.121 2,583 -0.08(-1.10%)
Feb 06, 2023 7.100 7.300 7.100 7.200 2,742 +0.17(+2.40%)
Feb 03, 2023 7.200 7.389 7.000 7.031 7,283 -0.07(-0.97%)
Feb 02, 2023 7.400 7.390 7.000 7.100 6,701 -0.15(-2.07%)
Feb 01, 2023 7.300 7.400 7.082 7.250 8,889 +0.04(+0.49%)
Jan 31, 2023 7.500 7.587 7.100 7.215 6,089 -0.08(-1.16%)
Jan 30, 2023 7.700 7.700 7.300 7.300 9,492 -0.30(-3.93%)
Jan 27, 2023 7.700 7.800 7.520 7.599 4,102 -0.01(-0.14%)
Jan 26, 2023 7.700 7.800 7.600 7.610 3,599 +0.08(+1.04%)
Jan 25, 2023 7.939 7.981 7.520 7.532 4,222 +0.01(+0.16%)
Jan 24, 2023 7.650 7.960 7.510 7.520 9,144 -0.09(-1.18%)
Jan 23, 2023 8.000 8.150 7.600 7.610 7,147 -0.19(-2.44%)
Jan 20, 2023 7.900 8.000 7.601 7.800 8,584 -0.00(-0.01%)
Jan 19, 2023 7.900 8.300 7.800 7.801 8,552 +0.15(+2.00%)
Jan 18, 2023 8.400 8.400 7.400 7.648 14,653 -0.49(-6.04%)
Jan 17, 2023 8.797 8.797 7.713 8.140 17,513 -0.51(-5.89%)
Jan 13, 2023 9.000 9.200 8.500 8.649 16,651 -0.68(-7.24%)
Jan 12, 2023 9.700 9.749 8.900 9.324 28,207 -0.48(-4.86%)
Jan 11, 2023 9.000 10.20 8.810 9.800 43,483 +0.43(+4.59%)
Jan 10, 2023 9.410 9.500 8.500 9.370 37,248 -0.43(-4.39%)
Jan 09, 2023 8.776 9.800 8.252 9.800 102,983 +0.69(+7.59%)
Jan 06, 2023 9.398 10.70 9.000 9.109 184,400 -1.59(-14.87%)
Jan 05, 2023 12.80 18.70 10.10 10.70 4,367,622 +4.50(+72.58%)
Jan 04, 2023 6.000 6.200 6.000 6.200 2,157 +0.20(+3.33%)
Jan 03, 2023 6.000 6.200 6.000 6.000 4,761 -0.25(-4.00%)
Dec 30, 2022 6.900 6.900 6.226 6.250 4,062 -0.10(-1.57%)
Dec 29, 2022 6.400 6.567 6.300 6.350 1,802 +0.05(+0.79%)
Dec 28, 2022 6.600 6.750 6.201 6.300 2,285 -0.20(-3.08%)
Dec 27, 2022 6.900 6.900 6.500 6.500 867 -0.40(-5.80%)
Dec 23, 2022 6.901 7.254 6.700 6.900 820 +0.45(+6.98%)
Dec 22, 2022 6.700 6.700 6.400 6.450 1,201 -0.02(-0.32%)
Dec 21, 2022 6.900 6.900 6.400 6.471 2,217 -0.23(-3.42%)
Dec 20, 2022 6.900 7.457 6.600 6.700 4,969 -0.18(-2.67%)
Dec 19, 2022 7.000 7.100 6.800 6.884 1,172 -0.12(-1.66%)
Dec 16, 2022 7.100 7.100 6.700 7.000 2,099 +0.00(+0.00%)
Dec 15, 2022 7.900 7.900 6.900 7.000 4,240 -0.10(-1.42%)
Dec 14, 2022 7.200 7.900 7.100 7.101 2,149 +0.00(+0.01%)
Dec 13, 2022 7.400 7.500 7.000 7.100 2,288 +0.01(+0.14%)
Dec 12, 2022 7.000 7.400 6.868 7.090 2,678 -0.31(-4.19%)
Dec 09, 2022 7.600 7.600 7.315 7.400 68 -0.05(-0.74%)
Dec 08, 2022 7.300 7.490 7.100 7.455 372 +0.36(+5.00%)
Dec 07, 2022 7.300 7.500 6.700 7.100 3,620 -0.20(-2.74%)
Dec 06, 2022 7.475 7.650 7.300 7.300 1,675 -0.19(-2.54%)
Dec 05, 2022 7.000 7.490 7.000 7.490 381 -0.16(-2.08%)
Dec 02, 2022 7.875 7.900 7.300 7.649 160 +0.15(+1.99%)
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.