Abvc Biopharma Inc (NQ: ABVC )

0.6314 -0.0386 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 0.6499 0.6669 0.6100 0.6314 111,400 -0.04(-5.76%)
Aug 12, 2022 0.7215 0.7215 0.6080 0.6700 147,110 +0.10(+17.54%)
Aug 11, 2022 0.5363 0.5800 0.5363 0.5700 87,655 +0.05(+9.55%)
Aug 10, 2022 0.6000 0.6800 0.5000 0.5203 294,016 -0.07(-12.55%)
Aug 09, 2022 0.6114 0.6121 0.5500 0.5950 161,171 +0.01(+1.12%)
Aug 08, 2022 0.6893 0.6948 0.5500 0.5884 214,358 -0.05(-7.22%)
Aug 05, 2022 0.6700 0.7000 0.6200 0.6342 94,659 -0.04(-5.86%)
Aug 04, 2022 0.7000 0.7100 0.6400 0.6737 108,764 +0.00(+0.55%)
Aug 03, 2022 0.6400 0.7100 0.5790 0.6700 215,081 +0.02(+3.25%)
Aug 02, 2022 0.6800 0.6859 0.6200 0.6489 81,610 -0.02(-2.86%)
Aug 01, 2022 0.6690 0.6690 0.6500 0.6680 36,796 +0.02(+2.77%)
Jul 29, 2022 0.6800 0.7140 0.6500 0.6500 11,212 -0.03(-4.41%)
Jul 28, 2022 0.7132 0.7132 0.6500 0.6800 64,959 -0.00(-0.48%)
Jul 27, 2022 0.7131 0.7500 0.6660 0.6833 71,716 -0.04(-5.73%)
Jul 26, 2022 0.8000 0.8108 0.6766 0.7248 85,394 -0.08(-9.40%)
Jul 25, 2022 0.7850 0.8150 0.7850 0.8000 51,884 +0.02(+2.00%)
Jul 22, 2022 0.8050 0.8050 0.7500 0.7843 37,412 +0.00(+0.26%)
Jul 21, 2022 0.8022 0.8050 0.7500 0.7823 33,482 -0.01(-1.51%)
Jul 20, 2022 0.8300 0.8479 0.7700 0.7943 72,730 -0.04(-4.86%)
Jul 19, 2022 0.8800 0.8800 0.7912 0.8349 77,052 +0.04(+4.95%)
Jul 18, 2022 0.8700 0.8700 0.7500 0.7955 79,230 +0.01(+1.69%)
Jul 15, 2022 0.8400 0.8500 0.7067 0.7823 126,312 -0.07(-8.37%)
Jul 14, 2022 0.8762 0.9140 0.8300 0.8538 103,974 -0.04(-4.39%)
Jul 13, 2022 0.9500 0.9550 0.8500 0.8930 255,232 -0.03(-3.13%)
Jul 12, 2022 0.9600 0.9573 0.8818 0.9219 272,750 -0.01(-0.87%)
Jul 11, 2022 1.020 1.030 0.8977 0.9300 113,310 -0.11(-10.58%)
Jul 08, 2022 1.020 1.050 0.9700 1.040 89,941 +0.02(+1.96%)
Jul 07, 2022 1.020 1.030 0.9700 1.020 56,106 +0.03(+2.84%)
Jul 06, 2022 0.9538 1.020 0.9538 0.9918 80,523 -0.03(-2.76%)
Jul 05, 2022 1.020 1.060 0.9700 1.020 61,097 +0.01(+0.99%)
Jul 01, 2022 1.050 1.065 0.9500 1.010 82,835 -0.05(-4.72%)
Jun 30, 2022 1.000 1.060 0.9205 1.060 50,243 +0.01(+0.95%)
Jun 29, 2022 0.9300 1.060 0.9000 1.050 148,122 +0.10(+10.94%)
Jun 28, 2022 0.9379 0.9500 0.8800 0.9465 79,036 +0.01(+0.69%)
Jun 27, 2022 0.9602 0.9602 0.9000 0.9400 127,904 -0.05(-5.04%)
Jun 24, 2022 0.8850 1.030 0.8600 0.9899 173,798 +0.05(+5.31%)
Jun 23, 2022 0.9200 0.9736 0.9000 0.9400 39,051 +0.02(+2.51%)
Jun 22, 2022 1.000 1.000 0.8882 0.9170 95,357 -0.04(-4.51%)
Jun 21, 2022 0.9800 1.080 0.9499 0.9603 82,118 -0.01(-1.53%)
Jun 17, 2022 0.9550 1.090 0.9100 0.9752 157,473 +0.01(+1.39%)
Jun 16, 2022 0.9800 1.020 0.9000 0.9618 159,813 -0.02(-1.86%)
Jun 15, 2022 1.060 1.070 0.9207 0.9800 270,123 -0.10(-9.26%)
Jun 14, 2022 1.080 1.080 0.9121 1.080 174,907 +0.01(+0.93%)
Jun 13, 2022 1.190 1.480 0.9539 1.070 1,413,063 +0.17(+18.89%)
Jun 10, 2022 1.880 1.880 0.8800 0.9000 296,188 -0.81(-47.37%)
Jun 09, 2022 1.870 1.910 1.710 1.710 30,841 -0.20(-10.47%)
Jun 08, 2022 1.930 1.990 1.850 1.910 32,508 +0.01(+0.53%)
Jun 07, 2022 1.950 2.000 1.850 1.900 80,110 -0.04(-2.06%)
Jun 06, 2022 2.040 2.080 1.830 1.940 93,610 -0.13(-6.29%)
Jun 03, 2022 2.100 2.100 1.990 2.070 20,337 -0.01(-0.48%)
Jun 02, 2022 1.960 2.080 1.960 2.080 15,106 +0.06(+2.72%)
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.