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 (%)
Apr 26, 2024 1.490 1.570 1.400 1.420 2,056,011 -0.17(-10.69%)
Apr 25, 2024 1.450 1.730 1.360 1.590 5,348,870 +0.11(+7.43%)
Apr 24, 2024 1.460 1.500 1.280 1.480 6,674,054 +0.13(+9.63%)
Apr 23, 2024 1.010 1.370 1.000 1.350 8,426,719 +0.31(+29.81%)
Apr 22, 2024 0.9900 1.040 0.9411 1.040 311,375 +0.05(+5.04%)
Apr 19, 2024 1.040 1.040 0.9651 0.9901 168,883 -0.06(-5.70%)
Apr 18, 2024 1.080 1.080 0.9400 1.050 459,859 +0.03(+2.94%)
Apr 17, 2024 1.150 1.190 1.000 1.020 1,777,018 -0.10(-8.93%)
Apr 16, 2024 1.060 1.130 1.050 1.120 111,810 +0.03(+2.75%)
Apr 15, 2024 1.100 1.105 1.050 1.090 218,105 +0.00(+0.00%)
Apr 12, 2024 1.150 1.150 1.080 1.090 223,847 -0.06(-5.22%)
Apr 11, 2024 1.100 1.170 1.100 1.150 266,575 +0.01(+0.88%)
Apr 10, 2024 1.290 1.310 1.050 1.140 3,781,662 -0.04(-3.39%)
Apr 09, 2024 1.240 1.280 1.170 1.180 249,069 -0.07(-5.60%)
Apr 08, 2024 1.300 1.305 1.250 1.250 157,150 -0.02(-1.57%)
Apr 05, 2024 1.270 1.300 1.250 1.270 70,614 -0.01(-0.78%)
Apr 04, 2024 1.260 1.310 1.250 1.280 116,792 -0.01(-0.78%)
Apr 03, 2024 1.290 1.300 1.240 1.290 127,646 +0.00(+0.00%)
Apr 02, 2024 1.350 1.350 1.250 1.290 204,799 -0.08(-5.84%)
Apr 01, 2024 1.280 1.410 1.280 1.370 645,479 +0.06(+4.58%)
Mar 28, 2024 1.170 1.310 1.160 1.310 678,552 +0.11(+9.17%)
Mar 27, 2024 1.330 1.330 1.180 1.200 1,432,647 -0.08(-6.25%)
Mar 26, 2024 1.400 1.450 1.150 1.280 27,443,276 +0.23(+21.90%)
Mar 25, 2024 1.050 1.060 1.030 1.050 106,352 -0.02(-1.87%)
Mar 22, 2024 1.070 1.080 1.060 1.070 62,856 +0.01(+0.94%)
Mar 21, 2024 1.074 1.110 1.055 1.060 83,680 -0.01(-1.03%)
Mar 20, 2024 1.120 1.130 1.060 1.071 190,875 -0.05(-4.38%)
Mar 19, 2024 1.150 1.170 1.100 1.120 108,643 -0.04(-3.45%)
Mar 18, 2024 1.170 1.180 1.140 1.160 64,118 -0.01(-0.85%)
Mar 15, 2024 1.210 1.220 1.170 1.170 127,997 -0.03(-2.50%)
Mar 14, 2024 1.240 1.245 1.200 1.200 64,665 -0.03(-2.44%)
Mar 13, 2024 1.240 1.250 1.210 1.230 76,851 -0.03(-2.38%)
Mar 12, 2024 1.210 1.286 1.210 1.260 59,933 +0.04(+3.28%)
Mar 11, 2024 1.250 1.260 1.220 1.220 72,352 -0.03(-2.40%)
Mar 08, 2024 1.250 1.290 1.240 1.250 55,770 +0.00(+0.00%)
Mar 07, 2024 1.260 1.260 1.210 1.250 39,489 +0.01(+0.81%)
Mar 06, 2024 1.200 1.250 1.196 1.240 85,387 +0.03(+2.48%)
Mar 05, 2024 1.250 1.250 1.200 1.210 59,411 -0.03(-2.42%)
Mar 04, 2024 1.210 1.269 1.190 1.240 150,354 +0.06(+5.08%)
Mar 01, 2024 1.220 1.220 1.150 1.180 136,120 -0.03(-2.48%)
Feb 29, 2024 1.200 1.230 1.180 1.210 93,473 -0.01(-0.41%)
Feb 28, 2024 1.240 1.240 1.210 1.215 99,036 -0.01(-1.22%)
Feb 27, 2024 1.250 1.250 1.220 1.230 60,243 -0.01(-0.81%)
Feb 26, 2024 1.190 1.250 1.180 1.240 81,388 +0.04(+3.33%)
Feb 23, 2024 1.210 1.250 1.150 1.200 78,610 -0.01(-0.83%)
Feb 22, 2024 1.270 1.270 1.170 1.210 46,482 +0.02(+1.68%)
Feb 21, 2024 1.200 1.210 1.150 1.190 178,899 -0.01(-0.83%)
Feb 20, 2024 1.240 1.280 1.190 1.200 169,478 -0.07(-5.51%)
Feb 16, 2024 1.270 1.288 1.250 1.270 176,921 -0.01(-0.78%)
Feb 15, 2024 1.280 1.320 1.230 1.280 293,301 +0.02(+1.59%)
Feb 14, 2024 1.320 1.330 1.250 1.260 168,846 -0.06(-4.55%)
Feb 13, 2024 1.300 1.340 1.300 1.320 80,774 -0.02(-1.49%)
Feb 12, 2024 1.310 1.350 1.260 1.340 463,445 +0.02(+1.52%)
Feb 09, 2024 1.310 1.320 1.260 1.320 95,707 +0.02(+1.54%)
Feb 08, 2024 1.390 1.440 1.275 1.300 311,695 -0.10(-7.14%)
Feb 07, 2024 1.410 1.410 1.360 1.400 100,847 +0.01(+0.72%)
Feb 06, 2024 1.420 1.446 1.350 1.390 111,195 -0.01(-0.71%)
Feb 05, 2024 1.460 1.496 1.400 1.400 204,653 -0.10(-6.67%)
Feb 02, 2024 1.460 1.515 1.450 1.500 195,215 -0.01(-0.66%)
Feb 01, 2024 1.490 1.530 1.410 1.510 510,345 -0.01(-0.66%)
Jan 31, 2024 1.450 1.540 1.420 1.520 694,709 +0.07(+4.83%)
Jan 30, 2024 1.360 1.480 1.340 1.450 524,200 +0.06(+4.32%)
Jan 29, 2024 1.300 1.400 1.240 1.390 360,288 +0.09(+6.92%)
Jan 26, 2024 1.260 1.300 1.260 1.300 194,584 +0.04(+3.17%)
Jan 25, 2024 1.260 1.295 1.220 1.260 414,833 +0.01(+0.80%)
Jan 24, 2024 1.290 1.300 1.200 1.250 399,589 -0.07(-5.30%)
Jan 23, 2024 1.250 1.320 1.228 1.320 224,694 +0.07(+5.60%)
Jan 22, 2024 1.230 1.270 1.210 1.250 239,273 +0.00(+0.00%)
Jan 19, 2024 1.230 1.260 1.230 1.250 240,000 +0.02(+1.63%)
Jan 18, 2024 1.260 1.290 1.210 1.230 222,838 -0.06(-4.65%)
Jan 17, 2024 1.270 1.320 1.270 1.290 308,066 -0.02(-1.53%)
Jan 16, 2024 1.360 1.400 1.280 1.310 508,765 -0.12(-8.39%)
Jan 12, 2024 1.460 1.520 1.400 1.430 445,466 -0.04(-2.72%)
Jan 11, 2024 1.510 1.550 1.420 1.470 529,663 -0.09(-5.77%)
Jan 10, 2024 1.570 1.580 1.510 1.560 531,213 -0.02(-1.27%)
Jan 09, 2024 1.420 1.590 1.420 1.580 867,821 +0.08(+5.33%)
Jan 08, 2024 1.370 1.535 1.370 1.500 1,421,548 +0.13(+9.49%)
Jan 05, 2024 1.380 1.520 1.350 1.370 1,481,783 -0.04(-2.84%)
Jan 04, 2024 1.850 1.850 1.410 1.410 5,547,724 -0.52(-26.94%)
Jan 03, 2024 2.170 2.450 1.750 1.930 88,917,336 +0.73(+60.83%)
Jan 02, 2024 1.170 1.220 1.165 1.200 89,464 +0.04(+3.45%)
Dec 29, 2023 1.240 1.250 1.150 1.160 221,888 -0.09(-7.20%)
Dec 28, 2023 1.190 1.250 1.180 1.250 157,901 +0.05(+4.17%)
Dec 27, 2023 1.240 1.250 1.160 1.200 146,499 -0.01(-0.83%)
Dec 26, 2023 1.150 1.230 1.140 1.210 233,805 +0.13(+12.04%)
Dec 22, 2023 1.090 1.120 1.070 1.080 71,146 -0.02(-1.82%)
Dec 21, 2023 1.110 1.150 1.080 1.100 98,202 -0.01(-0.90%)
Dec 20, 2023 1.190 1.190 1.090 1.110 144,924 -0.08(-6.72%)
Dec 19, 2023 1.200 1.230 1.161 1.190 129,495 +0.01(+0.85%)
Dec 18, 2023 1.310 1.330 1.150 1.180 180,761 -0.12(-9.23%)
Dec 15, 2023 1.290 1.366 1.250 1.300 341,644 +0.01(+0.78%)
Dec 14, 2023 1.100 1.300 1.060 1.290 415,125 +0.19(+17.27%)
Dec 13, 2023 1.100 1.130 1.040 1.100 178,363 +0.05(+4.76%)
Dec 12, 2023 1.100 1.100 1.000 1.050 242,934 +0.00(+0.00%)
Dec 11, 2023 1.180 1.180 1.030 1.050 367,439 -0.14(-11.76%)
Dec 08, 2023 1.250 1.250 1.160 1.190 281,581 -0.06(-4.80%)
Dec 07, 2023 1.330 1.360 1.220 1.250 437,472 -0.10(-7.41%)
Dec 06, 2023 1.440 1.440 1.290 1.350 294,990 -0.09(-6.25%)
Dec 05, 2023 1.450 1.470 1.380 1.440 355,133 -0.01(-0.69%)
Dec 04, 2023 1.350 1.460 1.310 1.450 384,924 +0.11(+8.21%)
Dec 01, 2023 1.270 1.470 1.220 1.340 514,491 +0.08(+6.35%)
Nov 30, 2023 1.510 1.510 1.250 1.260 531,052 -0.25(-16.56%)
Nov 29, 2023 1.530 1.550 1.490 1.510 215,941 +0.01(+0.67%)
Nov 28, 2023 1.680 1.710 1.450 1.500 963,333 -0.18(-10.71%)
Nov 27, 2023 2.010 2.020 1.640 1.680 983,589 -0.34(-16.83%)
Nov 24, 2023 1.890 2.030 1.820 2.020 1,006,414 +0.15(+8.02%)
Nov 22, 2023 1.780 1.970 1.730 1.870 1,705,480 +0.09(+5.06%)
Nov 21, 2023 1.900 2.220 1.720 1.780 16,493,254 +0.09(+5.33%)
Nov 20, 2023 1.560 1.800 1.530 1.690 2,050,158 +0.14(+9.03%)
Nov 17, 2023 1.540 1.710 1.421 1.550 2,790,993 -0.04(-2.52%)
Nov 16, 2023 1.230 1.780 1.210 1.590 19,844,588 +0.34(+27.20%)
Nov 15, 2023 1.060 1.280 1.060 1.250 718,493 +0.13(+11.61%)
Nov 14, 2023 1.150 1.150 1.090 1.120 409,338 -0.02(-1.75%)
Nov 13, 2023 1.040 1.150 1.020 1.140 493,976 +0.08(+7.55%)
Nov 10, 2023 1.060 1.130 1.040 1.060 264,222 -0.02(-1.85%)
Nov 09, 2023 1.170 1.170 1.060 1.080 427,994 -0.04(-3.57%)
Nov 08, 2023 1.120 1.150 1.090 1.120 241,141 +0.00(+0.00%)
Nov 07, 2023 1.070 1.130 1.030 1.120 362,607 +0.05(+4.67%)
Nov 06, 2023 1.150 1.150 1.055 1.070 609,655 -0.10(-8.55%)
Nov 03, 2023 1.220 1.270 1.161 1.170 1,045,527 -0.03(-2.50%)
Nov 02, 2023 1.140 1.240 1.100 1.200 1,526,740 +0.10(+9.09%)
Nov 01, 2023 1.050 1.200 1.050 1.100 1,284,041 +0.02(+1.85%)
Oct 31, 2023 1.150 1.200 1.010 1.080 1,827,387 -0.13(-10.74%)
Oct 30, 2023 1.360 1.370 1.110 1.210 3,268,029 -0.17(-12.32%)
Oct 27, 2023 1.490 1.600 1.300 1.380 16,300,650 +0.10(+7.81%)
Oct 26, 2023 3.310 3.350 1.210 1.280 82,026,376 +0.43(+50.59%)
Oct 25, 2023 0.8800 0.9780 0.8200 0.8500 78,744 -0.04(-4.49%)
Oct 24, 2023 1.030 1.030 0.8900 0.8900 72,703 -0.16(-15.21%)
Oct 23, 2023 0.9100 1.150 0.9100 1.050 253,827 +0.14(+15.21%)
Oct 20, 2023 0.9000 0.9295 0.8830 0.9111 19,667 -0.01(-0.97%)
Oct 19, 2023 0.9300 0.9300 0.8800 0.9200 7,747 -0.01(-0.72%)
Oct 18, 2023 0.8940 0.9267 0.8901 0.9267 13,768 +0.05(+6.01%)
Oct 17, 2023 0.9400 0.9500 0.8742 0.8742 50,926 -0.07(-7.00%)
Oct 16, 2023 0.9400 1.050 0.9400 0.9400 62,504 +0.00(+0.00%)
Oct 13, 2023 0.8500 0.9500 0.8500 0.9400 55,252 +0.06(+6.82%)
Oct 12, 2023 0.8242 0.8800 0.8100 0.8800 34,551 +0.01(+1.70%)
Oct 11, 2023 0.8500 0.8992 0.8200 0.8653 38,581 -0.02(-2.78%)
Oct 10, 2023 0.8200 0.8900 0.8200 0.8900 24,899 +0.04(+4.71%)
Oct 09, 2023 0.8200 0.9000 0.7900 0.8500 41,678 +0.04(+4.94%)
Oct 06, 2023 0.8500 0.9273 0.6739 0.8100 88,071 -0.09(-9.99%)
Oct 05, 2023 0.8600 0.9600 0.8600 0.8999 20,303 +0.03(+3.63%)
Oct 04, 2023 0.8900 0.9126 0.8533 0.8684 38,007 -0.07(-7.12%)
Oct 03, 2023 0.9300 0.9800 0.8600 0.9350 40,976 +0.02(+1.63%)
Oct 02, 2023 1.070 1.080 0.9200 0.9200 87,263 -0.12(-11.54%)
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%)
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.