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

Abvc Biopharma Inc (NQ: ABVC )

0.5205 -0.0295 (-5.36%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.5690 0.5732 0.5310 0.5488 48,550 -0.00(-0.20%)
Nov 21, 2024 0.5850 0.5900 0.5300 0.5499 89,041 -0.02(-3.08%)
Nov 20, 2024 0.5500 0.5700 0.5457 0.5674 27,939 +0.04(+8.04%)
Nov 19, 2024 0.5200 0.5600 0.5000 0.5252 60,190 +0.01(+2.90%)
Nov 18, 2024 0.5000 0.5500 0.5000 0.5104 87,839 +0.01(+2.08%)
Nov 15, 2024 0.5800 0.5800 0.5000 0.5000 176,345 -0.05(-9.26%)
Nov 14, 2024 0.5400 0.5800 0.5200 0.5510 295,598 +0.02(+2.99%)
Nov 13, 2024 0.5350 0.5530 0.5350 0.5350 55,719 +0.02(+2.88%)
Nov 12, 2024 0.5177 0.5313 0.5100 0.5200 76,264 -0.01(-1.16%)
Nov 11, 2024 0.5145 0.5335 0.4951 0.5261 72,014 -0.00(-0.08%)
Nov 08, 2024 0.5400 0.5800 0.5200 0.5265 69,056 -0.02(-2.93%)
Nov 07, 2024 0.5410 0.5499 0.5330 0.5424 89,652 -0.01(-1.92%)
Nov 06, 2024 0.5701 0.5819 0.5221 0.5530 104,186 -0.02(-3.00%)
Nov 05, 2024 0.6300 0.6360 0.5500 0.5701 271,681 -0.06(-9.69%)
Nov 04, 2024 0.6537 0.6700 0.6150 0.6313 151,857 -0.03(-4.35%)
Nov 01, 2024 0.7200 0.7240 0.6390 0.6600 168,850 -0.03(-4.49%)
Oct 31, 2024 0.7000 0.7200 0.6804 0.6910 88,225 -0.03(-4.03%)
Oct 30, 2024 0.7140 0.7700 0.6950 0.7200 261,172 +0.02(+2.46%)
Oct 29, 2024 0.7100 0.7700 0.6900 0.7027 187,723 -0.04(-5.04%)
Oct 28, 2024 0.6900 0.7460 0.6400 0.7400 331,260 +0.05(+6.92%)
Oct 25, 2024 0.6315 0.7468 0.6243 0.6921 639,433 -0.03(-3.74%)
Oct 24, 2024 0.5700 0.7378 0.5504 0.7190 1,426,235 +0.15(+26.14%)
Oct 23, 2024 0.5600 0.5700 0.5401 0.5700 55,689 +0.01(+1.79%)
Oct 22, 2024 0.5400 0.5790 0.5320 0.5600 75,706 +0.02(+3.70%)
Oct 21, 2024 0.5500 0.5580 0.5281 0.5400 35,092 -0.01(-1.46%)
Oct 18, 2024 0.5521 0.5521 0.5280 0.5480 62,247 +0.00(+0.24%)
Oct 17, 2024 0.5255 0.5610 0.5230 0.5467 54,688 -0.01(-2.08%)
Oct 16, 2024 0.5400 0.5700 0.5300 0.5583 150,766 -0.03(-4.91%)
Oct 15, 2024 0.5300 0.7093 0.5166 0.5871 1,942,064 +0.09(+17.40%)
Oct 14, 2024 0.4900 0.5177 0.4845 0.5001 97,053 +0.03(+5.95%)
Oct 11, 2024 0.4980 0.5025 0.4700 0.4720 73,296 -0.00(-0.55%)
Oct 10, 2024 0.5500 0.5639 0.4053 0.4746 325,627 -0.06(-11.67%)
Oct 09, 2024 0.5650 0.5941 0.5170 0.5373 66,210 -0.03(-5.90%)
Oct 08, 2024 0.5600 0.5900 0.5339 0.5710 36,609 +0.02(+3.72%)
Oct 07, 2024 0.6300 0.6440 0.5505 0.5505 195,834 -0.07(-11.21%)
Oct 04, 2024 0.6400 0.6550 0.6050 0.6200 75,946 -0.02(-2.75%)
Oct 03, 2024 0.6050 0.6680 0.6050 0.6375 42,883 +0.03(+5.35%)
Oct 02, 2024 0.6400 0.6400 0.6050 0.6051 75,812 -0.03(-5.45%)
Oct 01, 2024 0.6900 0.6899 0.6300 0.6400 54,742 -0.04(-6.35%)
Sep 30, 2024 0.6878 0.6878 0.6501 0.6834 40,393 -0.00(-0.57%)
Sep 27, 2024 0.6700 0.6949 0.6303 0.6873 77,880 +0.03(+4.14%)
Sep 26, 2024 0.6677 0.6778 0.6533 0.6600 58,610 -0.01(-1.15%)
Sep 25, 2024 0.6710 0.6899 0.6631 0.6677 27,808 -0.00(-0.52%)
Sep 24, 2024 0.6760 0.6863 0.6710 0.6712 46,582 -0.03(-3.76%)
Sep 23, 2024 0.6918 0.6974 0.6760 0.6974 40,343 +0.00(+0.24%)
Sep 20, 2024 0.6824 0.6957 0.6563 0.6957 64,611 +0.03(+5.22%)
Sep 19, 2024 0.6610 0.6698 0.6521 0.6612 19,532 +0.00(+0.18%)
Sep 18, 2024 0.6690 0.6825 0.6600 0.6600 37,123 -0.01(-1.14%)
Sep 17, 2024 0.6720 0.6760 0.6500 0.6676 22,101 -0.01(-1.24%)
Sep 16, 2024 0.6802 0.6918 0.6750 0.6760 24,710 -0.02(-2.61%)
Sep 13, 2024 0.6900 0.7089 0.6900 0.6941 21,914 +0.00(+0.57%)
Sep 12, 2024 0.7000 0.7145 0.6902 0.6902 13,587 +0.00(+0.47%)
Sep 11, 2024 0.6700 0.7100 0.6651 0.6870 39,927 +0.02(+2.63%)
Sep 10, 2024 0.6368 0.6697 0.6368 0.6694 12,256 +0.02(+3.16%)
Sep 09, 2024 0.6600 0.6650 0.6320 0.6489 20,746 -0.01(-1.53%)
Sep 06, 2024 0.6500 0.6590 0.6410 0.6590 36,002 +0.01(+1.23%)
Sep 05, 2024 0.6684 0.6719 0.6502 0.6510 28,652 -0.01(-1.21%)
Sep 04, 2024 0.6600 0.6743 0.6520 0.6590 26,518 -0.00(-0.72%)
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.