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 (%)
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%)
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.