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

Abvc Biopharma Inc (NQ: ABVC )

1.420 -0.170 (-10.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.9900 1.100 0.9801 1.040 29,493 +0.04(+4.00%)
Sep 28, 2023 1.030 1.110 0.9617 1.000 94,951 +0.00(+0.00%)
Sep 27, 2023 0.9500 1.030 0.9200 1.000 36,073 +0.04(+4.50%)
Sep 26, 2023 0.9250 0.9750 0.8800 0.9569 48,225 +0.02(+1.80%)
Sep 25, 2023 0.8800 0.9940 0.9350 0.9400 42,323 +0.06(+6.82%)
Sep 22, 2023 0.9800 0.9900 0.8200 0.8800 74,395 -0.10(-9.78%)
Sep 21, 2023 1.060 1.060 0.8700 0.9754 149,289 -0.07(-7.10%)
Sep 20, 2023 1.160 1.160 1.030 1.050 49,228 -0.04(-3.67%)
Sep 19, 2023 1.090 1.180 1.050 1.090 89,625 +0.03(+2.83%)
Sep 18, 2023 1.050 1.100 1.030 1.060 132,433 +0.01(+0.95%)
Sep 15, 2023 1.110 1.150 1.030 1.050 96,471 -0.02(-1.87%)
Sep 14, 2023 1.160 1.210 1.070 1.070 54,152 -0.12(-10.08%)
Sep 13, 2023 1.130 1.360 1.130 1.190 138,961 +0.06(+5.31%)
Sep 12, 2023 1.070 1.180 1.070 1.130 22,863 +0.06(+5.61%)
Sep 11, 2023 1.050 1.110 1.030 1.070 19,615 -0.03(-2.73%)
Sep 08, 2023 1.070 1.120 1.050 1.100 28,081 +0.01(+0.92%)
Sep 07, 2023 1.110 1.120 1.069 1.090 35,938 -0.05(-4.39%)
Sep 06, 2023 1.060 1.187 1.050 1.140 110,144 -0.04(-3.39%)
Sep 05, 2023 1.240 1.240 1.140 1.180 139,414 -0.06(-4.84%)
Sep 01, 2023 1.300 1.350 1.180 1.240 67,010 -0.07(-5.34%)
Aug 31, 2023 1.250 1.350 1.170 1.310 60,982 +0.06(+4.80%)
Aug 30, 2023 1.320 1.380 1.200 1.250 125,428 -0.08(-6.02%)
Aug 29, 2023 1.480 1.480 1.300 1.330 72,775 -0.15(-10.14%)
Aug 28, 2023 1.710 1.810 1.455 1.480 130,950 -0.23(-13.45%)
Aug 25, 2023 1.660 1.770 1.660 1.710 20,709 +0.02(+1.18%)
Aug 24, 2023 1.850 1.900 1.660 1.690 81,486 -0.21(-11.05%)
Aug 23, 2023 1.860 2.050 1.856 1.900 108,532 -0.06(-3.06%)
Aug 22, 2023 1.940 2.000 1.861 1.960 53,363 -0.04(-2.00%)
Aug 21, 2023 1.820 2.100 1.760 2.000 213,138 +0.13(+6.95%)
Aug 18, 2023 1.660 1.920 1.620 1.870 153,100 +0.07(+3.89%)
Aug 17, 2023 2.090 2.340 1.700 1.800 958,649 -0.14(-7.22%)
Aug 16, 2023 1.900 2.408 1.900 1.940 712,720 +0.03(+1.57%)
Aug 15, 2023 1.880 1.940 1.860 1.910 43,328 +0.04(+2.14%)
Aug 14, 2023 2.070 2.070 1.820 1.870 131,401 -0.19(-9.22%)
Aug 11, 2023 2.170 2.170 2.030 2.060 45,718 -0.11(-5.07%)
Aug 10, 2023 2.360 2.420 2.130 2.170 40,259 -0.21(-8.82%)
Aug 09, 2023 2.400 2.498 2.280 2.380 74,565 -0.02(-0.83%)
Aug 08, 2023 2.470 2.550 2.400 2.400 45,400 -0.19(-7.34%)
Aug 07, 2023 2.700 2.750 2.530 2.590 74,087 -0.15(-5.47%)
Aug 04, 2023 3.010 3.100 2.731 2.740 97,731 -0.34(-11.04%)
Aug 03, 2023 2.980 3.140 2.810 3.080 281,178 +0.06(+1.99%)
Aug 02, 2023 3.450 3.579 2.970 3.020 424,094 -0.59(-16.34%)
Aug 01, 2023 4.300 5.080 3.230 3.610 11,272,815 +1.12(+44.98%)
Jul 31, 2023 2.750 2.770 2.400 2.490 173,111 -0.20(-7.43%)
Jul 28, 2023 3.010 3.010 2.610 2.690 351,313 -0.41(-13.23%)
Jul 27, 2023 4.080 4.400 2.890 3.100 1,044,126 -2.22(-41.73%)
Jul 26, 2023 5.190 6.870 5.060 5.320 33,861,952 +1.52(+40.00%)
Jul 25, 2023 4.200 4.200 3.660 3.800 151,096 -0.10(-2.56%)
Jul 24, 2023 3.800 4.101 3.329 3.900 33,692 +0.10(+2.63%)
Jul 21, 2023 3.900 3.960 3.800 3.800 1,867 +0.00(+0.00%)
Jul 20, 2023 4.000 4.000 3.800 3.800 2,439 -0.40(-9.52%)
Jul 19, 2023 3.950 4.200 3.505 4.200 14,054 +0.03(+0.72%)
Jul 18, 2023 3.500 4.400 3.450 4.170 42,880 +0.38(+10.03%)
Jul 17, 2023 4.000 4.004 3.505 3.790 13,003 -0.41(-9.76%)
Jul 14, 2023 4.400 4.499 4.200 4.200 5,906 -0.30(-6.67%)
Jul 13, 2023 4.500 5.000 4.414 4.500 4,299 +0.00(+0.02%)
Jul 12, 2023 4.600 4.600 4.400 4.499 1,894 -0.10(-2.17%)
Jul 11, 2023 4.650 4.650 4.501 4.599 3,443 +0.03(+0.72%)
Jul 10, 2023 4.537 4.700 4.402 4.566 2,599 -0.11(-2.25%)
Jul 07, 2023 5.370 5.370 4.470 4.671 8,542 +0.03(+0.71%)
Jul 06, 2023 4.800 4.899 4.607 4.638 6,252 -0.32(-6.49%)
Jul 05, 2023 5.300 5.300 4.606 4.960 14,872 -0.34(-6.40%)
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.