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 (%)
Oct 31, 2022 7.700 7.700 7.300 7.300 1,758 -0.09(-1.27%)
Oct 28, 2022 7.379 7.394 6.900 7.394 2,242 +0.37(+5.21%)
Oct 27, 2022 7.005 7.028 6.900 7.028 547 +0.22(+3.31%)
Oct 26, 2022 7.381 7.381 6.801 6.803 1,814 -0.10(-1.41%)
Oct 25, 2022 6.800 7.300 6.800 6.900 2,815 +0.20(+2.99%)
Oct 24, 2022 7.400 7.350 6.508 6.700 1,974 -0.50(-6.94%)
Oct 21, 2022 7.096 7.440 7.096 7.200 787 -0.06(-0.88%)
Oct 20, 2022 7.299 7.299 6.927 7.264 140 +0.26(+3.77%)
Oct 19, 2022 7.100 7.271 7.000 7.000 948 +0.00(+0.00%)
Oct 18, 2022 7.300 7.300 7.000 7.000 2,119 -0.11(-1.49%)
Oct 17, 2022 7.300 7.300 7.100 7.106 2,485 +0.11(+1.51%)
Oct 14, 2022 9.300 9.300 7.000 7.000 9,346 -1.30(-15.65%)
Oct 13, 2022 8.700 8.700 8.299 8.299 1,979 -0.30(-3.50%)
Oct 12, 2022 8.895 8.895 8.600 8.600 135 -0.06(-0.70%)
Oct 11, 2022 9.300 9.300 8.510 8.661 1,239 +0.09(+1.09%)
Oct 10, 2022 9.300 9.300 8.320 8.568 1,690 -0.28(-3.13%)
Oct 07, 2022 9.300 9.300 8.845 8.845 1,202 -0.25(-2.80%)
Oct 06, 2022 9.000 9.200 8.973 9.100 890 +0.03(+0.32%)
Oct 05, 2022 8.874 9.399 8.874 9.071 3,683 +0.38(+4.34%)
Oct 04, 2022 8.800 9.000 8.150 8.694 2,646 -0.26(-2.89%)
Oct 03, 2022 9.717 9.717 8.622 8.953 1,633 +0.15(+1.74%)
Sep 30, 2022 8.800 9.500 8.800 8.800 3,961 +0.00(+0.01%)
Sep 29, 2022 8.620 8.900 8.000 8.799 609 +0.50(+6.01%)
Sep 28, 2022 8.500 8.800 7.740 8.300 1,687 +0.35(+4.39%)
Sep 27, 2022 8.600 8.973 7.820 7.951 4,780 -0.95(-10.65%)
Sep 26, 2022 9.100 9.618 8.500 8.899 3,758 -0.24(-2.58%)
Sep 23, 2022 8.300 10.40 8.101 9.135 9,697 +1.03(+12.72%)
Sep 22, 2022 7.500 8.717 7.500 8.104 5,875 +0.60(+8.05%)
Sep 21, 2022 7.821 7.979 7.300 7.500 428 +0.13(+1.72%)
Sep 20, 2022 7.600 8.200 7.373 7.373 6,360 -0.13(-1.69%)
Sep 19, 2022 8.780 8.780 7.500 7.500 4,779 +0.20(+2.74%)
Sep 16, 2022 10.00 10.76 7.300 7.300 38,499 -2.70(-27.00%)
Sep 15, 2022 10.50 10.71 10.00 10.00 6,621 -0.70(-6.54%)
Sep 14, 2022 10.90 11.00 10.70 10.70 4,238 -0.20(-1.83%)
Sep 13, 2022 11.00 11.20 10.80 10.90 6,846 -0.10(-0.91%)
Sep 12, 2022 11.30 11.60 10.91 11.00 5,175 +0.00(+0.00%)
Sep 09, 2022 11.30 11.50 11.00 11.00 12,275 -0.40(-3.51%)
Sep 08, 2022 11.00 11.50 10.50 11.40 14,597 +0.60(+5.56%)
Sep 07, 2022 11.70 11.90 10.60 10.80 17,429 +0.00(+0.00%)
Sep 06, 2022 10.20 11.00 10.00 10.80 12,074 +0.60(+5.88%)
Sep 02, 2022 10.40 10.40 9.601 10.20 6,368 -0.20(-1.92%)
Sep 01, 2022 10.50 11.50 10.00 10.40 55,855 +0.30(+2.97%)
Aug 31, 2022 9.200 10.50 9.200 10.10 15,455 +0.58(+6.05%)
Aug 30, 2022 8.600 9.929 8.001 9.524 11,298 +1.22(+14.75%)
Aug 29, 2022 8.700 8.720 7.980 8.300 5,696 -0.11(-1.31%)
Aug 26, 2022 8.400 8.410 7.668 8.410 4,719 +0.24(+2.89%)
Aug 25, 2022 8.130 8.619 8.130 8.174 3,737 -0.25(-3.01%)
Aug 24, 2022 8.400 8.900 8.253 8.428 4,614 -0.23(-2.70%)
Aug 23, 2022 8.300 9.000 8.120 8.662 4,825 -0.34(-3.76%)
Aug 22, 2022 8.633 9.000 7.510 9.000 12,945 +0.30(+3.45%)
Aug 19, 2022 9.000 9.000 8.000 8.700 22,108 -0.30(-3.33%)
Aug 18, 2022 7.831 9.300 7.505 9.000 43,933 +1.48(+19.62%)
Aug 17, 2022 7.048 7.524 6.111 7.524 14,432 +0.76(+11.25%)
Aug 16, 2022 6.629 6.780 6.314 6.763 9,848 +0.45(+7.11%)
Aug 15, 2022 6.499 6.669 6.100 6.314 11,140 -0.39(-5.76%)
Aug 12, 2022 7.215 7.215 6.080 6.700 14,711 +1.00(+17.54%)
Aug 11, 2022 5.363 5.800 5.363 5.700 8,765 +0.50(+9.55%)
Aug 10, 2022 6.000 6.800 5.000 5.203 29,401 -0.75(-12.55%)
Aug 09, 2022 6.114 6.121 5.500 5.950 16,117 +0.07(+1.12%)
Aug 08, 2022 6.893 6.948 5.500 5.884 21,435 -0.46(-7.22%)
Aug 05, 2022 6.700 7.000 6.200 6.342 9,465 -0.40(-5.86%)
Aug 04, 2022 7.000 7.100 6.400 6.737 10,876 +0.04(+0.55%)
Aug 03, 2022 6.400 7.100 5.790 6.700 21,508 +0.21(+3.25%)
Aug 02, 2022 6.800 6.859 6.200 6.489 8,161 -0.19(-2.86%)
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.