Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

1.310 +0.110 (+9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.900 6.400 5.900 6.400 1,507 +0.20(+3.23%)
Mar 30, 2023 6.270 6.300 6.010 6.200 1,056 -0.33(-5.05%)
Mar 29, 2023 6.379 6.580 6.201 6.530 2,192 +0.53(+8.83%)
Mar 28, 2023 6.000 6.210 6.000 6.000 305 -0.10(-1.66%)
Mar 27, 2023 6.356 6.356 6.100 6.101 616 +0.00(+0.02%)
Mar 24, 2023 6.510 6.510 6.001 6.100 3,671 -0.10(-1.61%)
Mar 23, 2023 6.000 6.530 6.000 6.200 640 +0.07(+1.06%)
Mar 22, 2023 6.134 6.650 6.134 6.135 2,802 -0.37(-5.62%)
Mar 21, 2023 6.500 6.900 5.901 6.500 2,541 +0.00(+0.02%)
Mar 20, 2023 6.421 6.900 6.373 6.499 2,169 +0.50(+8.32%)
Mar 17, 2023 5.700 6.000 5.623 6.000 5,206 +0.30(+5.26%)
Mar 16, 2023 5.570 5.803 5.505 5.700 4,922 -0.10(-1.79%)
Mar 15, 2023 6.450 6.773 5.800 5.804 3,103 -0.65(-10.02%)
Mar 14, 2023 5.800 7.600 5.800 6.450 8,830 +0.65(+11.21%)
Mar 13, 2023 5.900 5.999 5.505 5.800 3,875 -0.11(-1.88%)
Mar 10, 2023 6.300 6.400 5.520 5.911 10,140 -0.49(-7.64%)
Mar 09, 2023 7.000 7.000 6.400 6.400 3,383 -0.10(-1.54%)
Mar 08, 2023 6.600 6.600 6.331 6.500 1,241 -0.10(-1.49%)
Mar 07, 2023 6.800 6.944 6.500 6.598 3,159 -0.13(-1.89%)
Mar 06, 2023 6.800 7.000 6.700 6.725 4,529 -0.28(-3.93%)
Mar 03, 2023 7.000 7.056 6.700 7.000 11,625 +0.45(+6.89%)
Mar 02, 2023 6.400 6.660 6.400 6.549 3,194 +0.22(+3.43%)
Mar 01, 2023 6.900 6.901 6.100 6.332 14,829 -0.31(-4.64%)
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%)
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.