Abvc Biopharma Inc (NQ: ABVC )

0.8899 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.350 2.480 2.330 2.480 25,814 +0.03(+1.22%)
Feb 25, 2022 2.310 2.500 2.330 2.450 12,812 +0.13(+5.60%)
Feb 24, 2022 2.390 2.450 2.250 2.320 31,267 -0.15(-6.07%)
Feb 23, 2022 2.546 2.546 2.450 2.470 10,742 +0.05(+2.07%)
Feb 22, 2022 2.500 2.520 2.420 2.420 38,362 -0.11(-4.35%)
Feb 18, 2022 2.530 0 +0.04(+1.61%)
Feb 17, 2022 2.650 2.650 2.420 2.490 91,175 -0.02(-0.80%)
Feb 16, 2022 2.490 2.540 2.430 2.510 68,640 +0.01(+0.40%)
Feb 15, 2022 2.510 2.610 2.470 2.500 26,908 +0.00(+0.00%)
Feb 14, 2022 2.550 2.550 2.450 2.500 47,860 -0.14(-5.30%)
Feb 11, 2022 2.550 2.650 2.440 2.640 49,414 +0.14(+5.60%)
Feb 10, 2022 2.540 2.570 2.470 2.500 27,273 +0.01(+0.40%)
Feb 09, 2022 2.500 2.520 2.450 2.490 24,130 -0.03(-1.19%)
Feb 08, 2022 2.620 2.620 2.405 2.520 88,708 +0.02(+0.80%)
Feb 07, 2022 2.540 2.590 2.450 2.500 30,719 -0.02(-0.79%)
Feb 04, 2022 2.500 2.609 2.480 2.520 17,127 +0.04(+1.61%)
Feb 03, 2022 2.450 2.520 2.480 22,177 -0.09(-3.50%)
Feb 02, 2022 2.700 2.700 2.510 2.570 23,643 +0.03(+1.18%)
Feb 01, 2022 2.630 2.630 2.500 2.540 23,367 +0.04(+1.60%)
Jan 31, 2022 2.430 2.520 2.400 2.500 28,145 +0.03(+1.21%)
Jan 28, 2022 2.540 2.556 2.420 2.470 35,215 -0.04(-1.59%)
Jan 27, 2022 2.570 2.580 2.500 2.510 34,792 -0.01(-0.40%)
Jan 26, 2022 2.630 2.700 2.510 2.520 35,517 -0.13(-4.91%)
Jan 25, 2022 2.660 2.693 2.550 2.650 25,254 +0.02(+0.76%)
Jan 24, 2022 2.680 2.700 2.630 2.630 37,700 -0.09(-3.31%)
Jan 21, 2022 3.010 3.105 2.720 2.720 134,776 -0.33(-10.82%)
Jan 20, 2022 3.170 3.170 3.040 3.050 49,066 -0.04(-1.29%)
Jan 19, 2022 3.090 3.227 3.040 3.090 68,191 -0.05(-1.59%)
Jan 18, 2022 3.210 3.240 3.080 3.140 74,203 -0.15(-4.56%)
Jan 14, 2022 3.290 0 -0.04(-1.20%)
Jan 13, 2022 3.580 3.645 3.330 3.330 142,041 -0.39(-10.48%)
Jan 12, 2022 3.550 3.940 3.471 3.720 533,743 +0.18(+5.08%)
Jan 11, 2022 3.470 3.560 3.460 3.540 177,011 +0.07(+2.02%)
Jan 10, 2022 3.400 3.550 3.250 3.470 243,346 +0.06(+1.76%)
Jan 07, 2022 3.410 3.457 3.300 3.410 61,948 +0.03(+0.89%)
Jan 06, 2022 3.590 3.590 3.300 3.380 89,766 -0.16(-4.52%)
Jan 05, 2022 3.680 3.690 3.420 3.540 248,944 -0.05(-1.39%)
Jan 04, 2022 3.300 3.690 3.260 3.590 247,383 +0.24(+7.16%)
Jan 03, 2022 3.400 3.400 3.300 3.350 51,446 -0.04(-1.18%)
Dec 31, 2021 3.400 3.520 3.357 3.390 64,853 -0.02(-0.59%)
Dec 30, 2021 3.590 3.650 3.340 3.410 97,281 -0.17(-4.75%)
Dec 29, 2021 3.610 3.680 3.560 3.580 44,917 -0.10(-2.72%)
Dec 28, 2021 3.830 3.830 3.600 3.680 80,051 -0.17(-4.42%)
Dec 27, 2021 3.780 3.850 3.630 3.850 115,749 +0.08(+2.12%)
Dec 23, 2021 3.840 3.889 3.690 3.770 107,674 -0.15(-3.83%)
Dec 22, 2021 3.850 4.050 3.610 3.920 363,407 +0.00(+0.00%)
Dec 21, 2021 3.600 3.920 3.590 3.920 460,765 +0.32(+8.89%)
Dec 20, 2021 3.380 3.600 3.370 3.600 229,661 +0.02(+0.56%)
Dec 17, 2021 3.310 3.670 3.240 3.580 232,783 +0.18(+5.29%)
Dec 16, 2021 3.290 3.400 3.151 3.400 214,502 +0.08(+2.41%)
Dec 15, 2021 3.030 3.390 3.010 3.320 374,540 +0.27(+8.85%)
Dec 14, 2021 3.020 3.130 3.000 3.050 129,132 -0.01(-0.33%)
Dec 13, 2021 3.200 3.349 3.000 3.060 486,279 -0.42(-12.07%)
Dec 10, 2021 3.320 4.260 3.261 3.480 6,366,455 +0.17(+5.14%)
Dec 09, 2021 3.330 3.460 3.310 3.310 109,856 +0.01(+0.30%)
Dec 08, 2021 3.180 3.300 3.180 3.300 90,694 +0.14(+4.43%)
Dec 07, 2021 3.050 3.180 3.000 3.160 92,898 +0.19(+6.40%)
Dec 06, 2021 2.940 3.040 2.910 2.970 69,119 +0.04(+1.37%)
Dec 03, 2021 2.990 3.079 2.930 2.930 58,791 -0.05(-1.68%)
Dec 02, 2021 3.010 3.040 2.920 2.980 62,893 +0.02(+0.68%)
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.