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 (%)
Feb 28, 2022 23.50 24.80 23.30 24.80 2,581 +0.30(+1.22%)
Feb 25, 2022 23.10 25.00 23.30 24.50 1,281 +1.30(+5.60%)
Feb 24, 2022 23.90 24.50 22.50 23.20 3,126 -1.50(-6.07%)
Feb 23, 2022 25.46 25.46 24.50 24.70 1,074 +0.50(+2.07%)
Feb 22, 2022 25.00 25.20 24.20 24.20 3,836 -1.10(-4.35%)
Feb 18, 2022 25.30 0 +0.40(+1.61%)
Feb 17, 2022 26.50 26.50 24.20 24.90 9,117 -0.20(-0.80%)
Feb 16, 2022 24.90 25.40 24.30 25.10 6,864 +0.10(+0.40%)
Feb 15, 2022 25.10 26.10 24.70 25.00 2,690 +0.00(+0.00%)
Feb 14, 2022 25.50 25.50 24.50 25.00 4,786 -1.40(-5.30%)
Feb 11, 2022 25.50 26.50 24.40 26.40 4,941 +1.40(+5.60%)
Feb 10, 2022 25.40 25.70 24.70 25.00 2,727 +0.10(+0.40%)
Feb 09, 2022 25.00 25.20 24.50 24.90 2,413 -0.30(-1.19%)
Feb 08, 2022 26.20 26.20 24.05 25.20 8,870 +0.20(+0.80%)
Feb 07, 2022 25.40 25.90 24.50 25.00 3,071 -0.20(-0.79%)
Feb 04, 2022 25.00 26.09 24.80 25.20 1,712 +0.40(+1.61%)
Feb 03, 2022 24.50 25.20 24.80 2,217 -0.90(-3.50%)
Feb 02, 2022 27.00 27.00 25.10 25.70 2,364 +0.30(+1.18%)
Feb 01, 2022 26.30 26.30 25.00 25.40 2,336 +0.40(+1.60%)
Jan 31, 2022 24.30 25.20 24.00 25.00 2,814 +0.30(+1.21%)
Jan 28, 2022 25.40 25.56 24.20 24.70 3,521 -0.40(-1.59%)
Jan 27, 2022 25.70 25.80 25.00 25.10 3,479 -0.10(-0.40%)
Jan 26, 2022 26.30 27.00 25.10 25.20 3,551 -1.30(-4.91%)
Jan 25, 2022 26.60 26.93 25.50 26.50 2,525 +0.20(+0.76%)
Jan 24, 2022 26.80 27.00 26.30 26.30 3,770 -0.90(-3.31%)
Jan 21, 2022 30.10 31.05 27.20 27.20 13,477 -3.30(-10.82%)
Jan 20, 2022 31.70 31.70 30.40 30.50 4,906 -0.40(-1.29%)
Jan 19, 2022 30.90 32.27 30.40 30.90 6,819 -0.50(-1.59%)
Jan 18, 2022 32.10 32.40 30.80 31.40 7,420 -1.50(-4.56%)
Jan 14, 2022 32.90 0 -0.40(-1.20%)
Jan 13, 2022 35.80 36.45 33.30 33.30 14,204 -3.90(-10.48%)
Jan 12, 2022 35.50 39.40 34.71 37.20 53,374 +1.80(+5.08%)
Jan 11, 2022 34.70 35.60 34.60 35.40 17,701 +0.70(+2.02%)
Jan 10, 2022 34.00 35.50 32.50 34.70 24,334 +0.60(+1.76%)
Jan 07, 2022 34.10 34.56 33.00 34.10 6,194 +0.30(+0.89%)
Jan 06, 2022 35.90 35.90 33.00 33.80 8,976 -1.60(-4.52%)
Jan 05, 2022 36.80 36.90 34.20 35.40 24,894 -0.50(-1.39%)
Jan 04, 2022 33.00 36.90 32.60 35.90 24,738 +2.40(+7.16%)
Jan 03, 2022 34.00 34.00 33.00 33.50 5,144 -0.40(-1.18%)
Dec 31, 2021 34.00 35.20 33.57 33.90 6,485 -0.20(-0.59%)
Dec 30, 2021 35.90 36.50 33.40 34.10 9,728 -1.70(-4.75%)
Dec 29, 2021 36.10 36.80 35.60 35.80 4,491 -1.00(-2.72%)
Dec 28, 2021 38.30 38.30 36.00 36.80 8,005 -1.70(-4.42%)
Dec 27, 2021 37.80 38.50 36.30 38.50 11,574 +0.80(+2.12%)
Dec 23, 2021 38.40 38.89 36.90 37.70 10,767 -1.50(-3.83%)
Dec 22, 2021 38.50 40.50 36.10 39.20 36,340 +0.00(+0.00%)
Dec 21, 2021 36.00 39.20 35.90 39.20 46,076 +3.20(+8.89%)
Dec 20, 2021 33.80 36.00 33.70 36.00 22,966 +0.20(+0.56%)
Dec 17, 2021 33.10 36.70 32.40 35.80 23,278 +1.80(+5.29%)
Dec 16, 2021 32.90 34.00 31.52 34.00 21,450 +0.80(+2.41%)
Dec 15, 2021 30.30 33.90 30.10 33.20 37,454 +2.70(+8.85%)
Dec 14, 2021 30.20 31.30 30.00 30.50 12,913 -0.10(-0.33%)
Dec 13, 2021 32.00 33.49 30.00 30.60 48,627 -4.20(-12.07%)
Dec 10, 2021 33.20 42.60 32.61 34.80 636,645 +1.70(+5.14%)
Dec 09, 2021 33.30 34.60 33.10 33.10 10,985 +0.10(+0.30%)
Dec 08, 2021 31.80 33.00 31.80 33.00 9,069 +1.40(+4.43%)
Dec 07, 2021 30.50 31.80 30.00 31.60 9,289 +1.90(+6.40%)
Dec 06, 2021 29.40 30.40 29.10 29.70 6,911 +0.40(+1.37%)
Dec 03, 2021 29.90 30.79 29.30 29.30 5,879 -0.50(-1.68%)
Dec 02, 2021 30.10 30.40 29.20 29.80 6,289 +0.20(+0.68%)
Dec 01, 2021 31.00 32.31 29.30 29.60 12,666 -0.80(-2.63%)
Nov 30, 2021 32.20 32.70 30.20 30.40 27,622 -1.80(-5.59%)
Nov 29, 2021 32.50 33.13 32.00 32.20 14,931 +0.20(+0.63%)
Nov 26, 2021 31.70 33.40 31.50 32.00 25,258 +0.40(+1.27%)
Nov 24, 2021 31.00 32.30 30.20 31.60 17,218 +0.00(+0.00%)
Nov 23, 2021 32.00 33.39 31.30 31.60 31,367 -0.90(-2.77%)
Nov 22, 2021 33.50 34.40 32.00 32.50 24,864 -0.40(-1.22%)
Nov 19, 2021 33.50 35.60 32.90 32.90 28,099 -1.00(-2.95%)
Nov 18, 2021 33.70 34.58 33.80 33.90 48,089 +0.20(+0.59%)
Nov 17, 2021 33.20 34.50 33.20 33.70 24,945 -0.50(-1.46%)
Nov 16, 2021 34.20 35.50 33.50 34.20 43,995 -1.40(-3.93%)
Nov 15, 2021 33.60 41.80 32.50 35.60 378,585 +2.40(+7.23%)
Nov 12, 2021 33.90 34.90 32.90 33.20 28,995 -1.00(-2.92%)
Nov 11, 2021 34.80 35.10 33.20 34.20 90,341 -2.30(-6.30%)
Nov 10, 2021 35.50 36.50 84,091 +1.80(+5.19%)
Nov 09, 2021 37.40 37.50 34.50 34.70 44,225 -2.30(-6.22%)
Nov 08, 2021 37.90 40.48 36.36 37.00 96,494 -0.50(-1.33%)
Nov 05, 2021 39.40 39.50 36.10 37.50 74,513 -1.80(-4.58%)
Nov 04, 2021 41.30 42.80 37.50 39.30 136,684 -1.90(-4.61%)
Nov 03, 2021 43.40 46.00 39.70 41.20 126,535 -3.30(-7.42%)
Nov 02, 2021 51.00 52.60 39.30 44.50 552,840 -15.80(-26.20%)
Nov 01, 2021 82.50 94.80 57.10 60.30 10,408,549 +34.90(+137.40%)
Oct 29, 2021 24.80 25.78 24.50 25.40 53,878 -0.20(-0.78%)
Oct 28, 2021 23.60 25.80 23.50 25.60 16,019 +1.50(+6.22%)
Oct 27, 2021 24.60 25.30 23.90 24.10 13,427 -0.80(-3.21%)
Oct 26, 2021 25.10 25.30 24.90 6,687 -0.20(-0.80%)
Oct 25, 2021 24.50 25.70 24.40 25.10 6,454 +0.40(+1.62%)
Oct 22, 2021 25.40 26.10 24.40 24.70 19,925 -1.70(-6.44%)
Oct 21, 2021 24.40 27.50 24.30 26.40 19,739 +1.10(+4.35%)
Oct 20, 2021 25.30 25.48 24.20 25.30 15,236 -0.10(-0.39%)
Oct 19, 2021 25.00 25.90 24.70 25.40 22,429 -0.20(-0.78%)
Oct 18, 2021 25.30 26.60 24.48 25.60 56,349 -1.50(-5.54%)
Oct 15, 2021 28.30 32.00 25.00 27.10 610,991 +2.50(+10.16%)
Oct 14, 2021 24.50 24.90 23.50 24.60 289,016 +1.10(+4.68%)
Oct 13, 2021 23.30 23.90 22.90 23.50 28,600 -0.50(-2.08%)
Oct 12, 2021 21.80 25.00 21.60 24.00 133,318 +2.20(+10.09%)
Oct 11, 2021 22.10 22.30 21.40 21.80 7,347 +0.20(+0.93%)
Oct 08, 2021 21.70 22.20 21.10 21.60 6,140 +0.10(+0.47%)
Oct 07, 2021 21.90 22.10 21.32 21.50 8,747 -0.40(-1.83%)
Oct 06, 2021 22.00 22.90 21.80 21.90 14,263 -0.10(-0.45%)
Oct 05, 2021 22.30 22.90 22.00 22.00 6,593 -0.30(-1.35%)
Oct 04, 2021 22.90 23.10 22.00 22.30 10,462 -0.40(-1.76%)
Oct 01, 2021 23.00 23.60 22.56 22.70 13,232 -0.40(-1.73%)
Sep 30, 2021 22.70 24.00 22.60 23.10 17,183 -1.40(-5.71%)
Sep 29, 2021 29.20 30.10 22.29 24.50 108,819 -4.50(-15.52%)
Sep 28, 2021 23.60 32.20 23.00 29.00 243,041 +5.30(+22.36%)
Sep 27, 2021 25.20 25.20 23.50 23.70 28,606 -1.10(-4.44%)
Sep 24, 2021 24.90 25.95 24.80 24.80 9,832 -0.05(-0.20%)
Sep 23, 2021 26.50 26.83 24.10 24.85 8,295 -0.95(-3.68%)
Sep 22, 2021 24.80 26.20 24.50 25.80 3,308 +1.30(+5.31%)
Sep 21, 2021 25.00 25.94 24.50 24.50 13,249 -0.30(-1.21%)
Sep 20, 2021 27.50 28.00 24.80 24.80 16,177 -3.80(-13.29%)
Sep 17, 2021 25.80 29.00 25.80 28.60 28,611 +2.50(+9.58%)
Sep 16, 2021 27.00 27.10 26.10 26.10 9,238 -1.30(-4.74%)
Sep 15, 2021 30.00 30.00 26.60 27.40 30,135 -2.90(-9.57%)
Sep 14, 2021 30.00 31.00 29.00 30.30 24,705 +0.30(+1.00%)
Sep 13, 2021 33.40 33.58 29.50 30.00 34,882 -2.10(-6.54%)
Sep 10, 2021 34.10 34.40 31.80 32.10 16,759 -1.90(-5.59%)
Sep 09, 2021 33.60 34.10 33.00 34.00 16,204 +0.40(+1.19%)
Sep 08, 2021 35.90 36.90 33.60 33.60 25,772 -3.30(-8.94%)
Sep 07, 2021 32.50 37.50 32.20 36.90 116,284 +4.40(+13.54%)
Sep 03, 2021 34.30 34.30 31.80 32.50 47,764 -2.80(-7.93%)
Sep 02, 2021 33.20 35.50 32.20 35.30 178,037 -0.60(-1.67%)
Sep 01, 2021 40.60 47.50 31.90 35.90 5,309,171 +6.90(+23.79%)
Aug 31, 2021 31.50 31.80 28.60 29.00 34,666 -2.80(-8.81%)
Aug 30, 2021 31.70 32.50 30.00 31.80 46,248 +2.10(+7.07%)
Aug 27, 2021 27.00 32.00 27.00 29.70 156,057 +1.00(+3.48%)
Aug 26, 2021 24.10 31.50 24.00 28.70 609,566 +4.10(+16.67%)
Aug 25, 2021 23.90 25.80 23.70 24.60 30,394 -1.50(-5.75%)
Aug 24, 2021 23.50 26.40 22.50 26.10 101,195 +1.00(+3.98%)
Aug 23, 2021 20.30 34.90 20.30 25.10 1,405,632 +4.80(+23.65%)
Aug 20, 2021 21.90 22.20 19.50 20.30 31,868 -1.40(-6.45%)
Aug 19, 2021 24.10 25.00 20.00 21.70 22,019 -1.20(-5.24%)
Aug 18, 2021 21.30 23.70 21.30 22.90 21,326 +1.60(+7.51%)
Aug 17, 2021 20.30 21.70 20.30 21.30 13,453 -0.50(-2.29%)
Aug 16, 2021 22.60 24.00 21.00 21.80 21,276 -1.40(-6.03%)
Aug 13, 2021 26.40 27.00 22.30 23.20 44,817 -3.90(-14.39%)
Aug 12, 2021 27.10 29.40 25.00 27.10 153,606 -8.70(-24.30%)
Aug 11, 2021 39.30 42.50 34.00 35.80 571,060 -1.50(-4.02%)
Aug 10, 2021 30.60 44.60 30.60 37.30 449,052 +6.01(+19.22%)
Aug 09, 2021 31.70 31.77 30.50 31.29 677 -0.41(-1.30%)
Aug 06, 2021 32.00 33.00 31.50 31.70 6,428 -0.05(-0.16%)
Aug 05, 2021 30.50 31.99 30.40 31.75 4,282 +1.25(+4.10%)
Aug 04, 2021 32.00 32.70 30.00 30.50 12,068 +0.60(+2.01%)
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.