Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

1.230 +0.030 (+2.50%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.80 20.40 19.60 19.80 3,552 +0.30(+1.54%)
May 27, 2022 20.10 20.20 19.50 19.50 6,827 -0.60(-2.99%)
May 26, 2022 20.10 20.62 20.10 20.10 569 -0.30(-1.47%)
May 25, 2022 20.80 21.00 20.00 20.40 1,057 +0.30(+1.49%)
May 24, 2022 21.90 21.90 20.10 20.10 1,810 -1.50(-6.94%)
May 23, 2022 22.10 23.30 20.30 21.60 5,094 +0.60(+2.86%)
May 20, 2022 21.80 21.80 20.00 21.00 987 +0.70(+3.45%)
May 19, 2022 21.90 22.20 20.30 20.30 3,002 -0.50(-2.40%)
May 18, 2022 21.00 22.10 20.80 20.80 1,340 -0.10(-0.48%)
May 17, 2022 21.90 21.90 20.87 20.90 1,601 -0.30(-1.42%)
May 16, 2022 22.50 22.50 20.60 21.20 3,140 -1.30(-5.78%)
May 13, 2022 21.30 22.87 20.35 22.50 7,688 +1.30(+6.13%)
May 12, 2022 24.40 24.60 21.20 21.20 10,125 -3.30(-13.47%)
May 11, 2022 27.60 29.00 24.40 24.50 20,678 -3.10(-11.23%)
May 10, 2022 26.01 28.40 24.45 27.60 8,641 +2.10(+8.24%)
May 09, 2022 24.00 26.90 24.00 25.50 10,661 +0.85(+3.45%)
May 06, 2022 24.40 24.90 24.40 24.65 776 +0.25(+1.02%)
May 05, 2022 22.90 24.50 22.90 24.40 1,694 +0.19(+0.79%)
May 04, 2022 23.40 24.80 23.40 24.21 1,642 +0.01(+0.03%)
May 03, 2022 23.50 24.50 23.20 24.20 4,022 +0.25(+1.03%)
May 02, 2022 23.50 24.10 23.50 23.95 479 +0.05(+0.22%)
Apr 29, 2022 23.70 24.10 22.90 23.90 1,957 +0.20(+0.84%)
Apr 28, 2022 23.20 23.70 23.00 23.70 743 +0.70(+3.04%)
Apr 27, 2022 22.50 24.10 22.50 23.00 1,268 +0.60(+2.68%)
Apr 26, 2022 23.50 23.60 22.30 22.40 5,536 -1.10(-4.68%)
Apr 25, 2022 24.50 24.80 23.50 23.50 1,862 -1.10(-4.47%)
Apr 22, 2022 25.40 25.40 24.40 24.60 1,145 +1.10(+4.68%)
Apr 21, 2022 25.20 26.00 23.50 23.50 1,867 -2.60(-9.96%)
Apr 20, 2022 27.40 27.40 25.80 26.10 1,067 -0.50(-1.88%)
Apr 19, 2022 25.60 27.55 25.50 26.60 1,484 +1.00(+3.91%)
Apr 18, 2022 27.00 27.00 25.60 25.60 872 +0.40(+1.59%)
Apr 14, 2022 25.80 26.40 25.20 25.20 1,782 -0.20(-0.79%)
Apr 13, 2022 25.10 25.50 25.10 25.40 1,358 -0.10(-0.39%)
Apr 12, 2022 26.10 26.60 25.40 25.50 1,932 -1.10(-4.14%)
Apr 11, 2022 27.00 28.12 26.30 26.60 1,901 -0.40(-1.48%)
Apr 08, 2022 28.10 28.42 27.00 27.00 9,081 -1.60(-5.59%)
Apr 07, 2022 28.80 29.50 28.00 28.60 10,529 -0.70(-2.39%)
Apr 06, 2022 26.60 31.30 26.20 29.30 27,776 +2.70(+10.15%)
Apr 05, 2022 26.10 26.92 26.10 26.60 1,528 -0.10(-0.37%)
Apr 04, 2022 27.20 27.20 26.40 26.70 1,813 -0.40(-1.48%)
Apr 01, 2022 26.90 27.90 25.60 27.10 4,579 -0.20(-0.73%)
Mar 31, 2022 28.50 28.50 26.30 27.30 12,364 -1.00(-3.53%)
Mar 30, 2022 25.70 29.00 25.60 28.30 29,378 +3.15(+12.52%)
Mar 29, 2022 25.70 25.70 24.07 25.15 2,662 +0.20(+0.80%)
Mar 28, 2022 24.50 25.40 24.10 24.95 5,335 +0.75(+3.10%)
Mar 25, 2022 23.30 24.70 23.30 24.20 5,313 +0.90(+3.86%)
Mar 24, 2022 24.70 24.70 22.90 23.30 1,338 -0.20(-0.85%)
Mar 23, 2022 23.50 23.50 22.10 23.50 1,299 +0.20(+0.86%)
Mar 22, 2022 23.08 23.61 22.60 23.30 3,008 +0.50(+2.19%)
Mar 21, 2022 22.20 23.30 22.20 22.80 2,176 +0.20(+0.88%)
Mar 18, 2022 22.40 22.80 22.20 22.60 2,652 +0.50(+2.26%)
Mar 17, 2022 22.00 22.70 21.60 22.10 4,295 +0.30(+1.38%)
Mar 16, 2022 23.40 23.40 21.50 21.80 5,940 -0.30(-1.36%)
Mar 15, 2022 23.50 23.50 22.00 22.10 5,917 -1.10(-4.74%)
Mar 14, 2022 24.00 24.10 23.00 23.20 1,532 +0.40(+1.75%)
Mar 11, 2022 25.50 25.50 22.00 22.80 8,751 -2.80(-10.94%)
Mar 10, 2022 23.30 28.50 23.30 25.60 15,516 -3.80(-12.93%)
Mar 09, 2022 22.90 30.80 22.50 29.40 88,685 +6.40(+27.83%)
Mar 08, 2022 23.25 24.11 22.50 23.00 10,039 +0.40(+1.77%)
Mar 07, 2022 24.10 24.20 22.60 22.60 3,342 -1.90(-7.76%)
Mar 04, 2022 24.60 24.90 24.00 24.50 2,803 +0.00(+0.00%)
Mar 03, 2022 25.00 25.00 24.50 24.50 1,990 -0.60(-2.39%)
Mar 02, 2022 25.10 25.10 24.90 25.10 1,283 +0.00(+0.00%)
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.