Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABVC BioPharma, Inc. - Common Stock (NQ: ABVC )

0.4565 +0.0375 (+8.95%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.4100 0.4600 0.4100 0.4565 238,939 +0.04(+8.95%)
Feb 13, 2025 0.4201 0.4231 0.4003 0.4190 139,337 -0.00(-0.26%)
Feb 12, 2025 0.4210 0.4390 0.4080 0.4201 80,695 -0.00(-0.21%)
Feb 11, 2025 0.4200 0.4375 0.4101 0.4210 49,815 +0.00(+0.21%)
Feb 10, 2025 0.4400 0.4460 0.4000 0.4201 147,769 -0.02(-3.87%)
Feb 07, 2025 0.4500 0.4789 0.4200 0.4370 140,640 -0.02(-4.59%)
Feb 06, 2025 0.4800 0.4842 0.4370 0.4580 151,467 -0.02(-4.58%)
Feb 05, 2025 0.5000 0.5070 0.4600 0.4800 110,106 -0.00(-0.08%)
Feb 04, 2025 0.4950 0.4950 0.4660 0.4804 88,639 -0.03(-5.43%)
Feb 03, 2025 0.5000 0.5200 0.4600 0.5080 99,344 -0.01(-1.74%)
Jan 31, 2025 0.5200 0.5264 0.5030 0.5170 88,004 -0.00(-0.58%)
Jan 30, 2025 0.5200 0.5500 0.5100 0.5200 93,605 -0.00(-0.19%)
Jan 29, 2025 0.5350 0.5475 0.5120 0.5210 94,754 -0.01(-2.62%)
Jan 28, 2025 0.5400 0.5484 0.5200 0.5350 49,477 -0.00(-0.74%)
Jan 27, 2025 0.5300 0.5500 0.5160 0.5390 49,917 +0.02(+2.94%)
Jan 24, 2025 0.5200 0.5499 0.5150 0.5236 95,346 -0.01(-1.86%)
Jan 23, 2025 0.5190 0.5420 0.5136 0.5335 90,423 +0.01(+2.60%)
Jan 22, 2025 0.5500 0.5559 0.5200 0.5200 111,146 -0.02(-3.92%)
Jan 21, 2025 0.5300 0.5600 0.5280 0.5412 57,793 +0.00(+0.22%)
Jan 17, 2025 0.5700 0.5700 0.5300 0.5400 74,934 -0.01(-2.01%)
Jan 16, 2025 0.5500 0.5780 0.5300 0.5511 114,094 +0.01(+1.12%)
Jan 15, 2025 0.5200 0.5630 0.5200 0.5450 79,500 +0.03(+5.68%)
Jan 14, 2025 0.5141 0.5420 0.5100 0.5157 131,633 -0.01(-2.70%)
Jan 13, 2025 0.5102 0.5400 0.5102 0.5300 114,347 -0.02(-4.33%)
Jan 10, 2025 0.5500 0.5682 0.5010 0.5540 154,384 +0.02(+3.75%)
Jan 08, 2025 0.5790 0.5790 0.5200 0.5340 245,971 -0.05(-7.93%)
Jan 07, 2025 0.6900 0.6900 0.5800 0.5800 228,155 -0.10(-14.86%)
Jan 06, 2025 0.6500 0.6900 0.6500 0.6812 100,443 +0.03(+3.92%)
Jan 03, 2025 0.6590 0.6800 0.6300 0.6555 118,635 +0.01(+2.21%)
Jan 02, 2025 0.5900 0.6900 0.5900 0.6413 155,588 +0.05(+8.69%)
Dec 31, 2024 0.5900 0 -0.00(-0.12%)
Dec 30, 2024 0.5779 0.6110 0.5280 0.5907 232,859 +0.01(+1.63%)
Dec 27, 2024 0.5499 0.6295 0.5499 0.5812 343,362 +0.02(+3.97%)
Dec 26, 2024 0.5100 0.5920 0.5100 0.5590 218,209 +0.05(+9.61%)
Dec 24, 2024 0.5040 0.5280 0.5020 0.5100 35,929 -0.02(-3.77%)
Dec 23, 2024 0.5100 0.5400 0.4900 0.5300 109,356 +0.01(+1.15%)
Dec 20, 2024 0.5080 0.5300 0.4900 0.5240 100,301 +0.01(+2.75%)
Dec 19, 2024 0.4900 0.5400 0.4850 0.5100 183,532 +0.03(+5.15%)
Dec 18, 2024 0.4800 0.5040 0.4580 0.4850 95,701 +0.00(+0.73%)
Dec 17, 2024 0.4990 0.5085 0.4595 0.4815 178,925 -0.03(-5.59%)
Dec 16, 2024 0.5100 0.5150 0.4815 0.5100 109,962 +0.01(+0.99%)
Dec 13, 2024 0.4910 0.5100 0.4680 0.5050 179,479 -0.01(-1.94%)
Dec 12, 2024 0.5200 0.5200 0.4716 0.5150 343,711 -0.00(-0.92%)
Dec 11, 2024 0.4500 0.5200 0.4236 0.5198 5,310,237 +0.05(+9.50%)
Dec 10, 2024 0.4860 0.4955 0.4700 0.4747 186,628 -0.03(-5.25%)
Dec 09, 2024 0.5099 0.5200 0.4800 0.5010 114,886 -0.00(-0.77%)
Dec 06, 2024 0.5400 0.5400 0.4980 0.5049 127,482 -0.03(-5.66%)
Dec 05, 2024 0.5353 0.5470 0.5254 0.5352 39,930 -0.01(-2.16%)
Dec 04, 2024 0.5400 0.5480 0.5300 0.5470 24,461 +0.01(+1.30%)
Dec 03, 2024 0.5310 0.5479 0.5280 0.5400 17,747 +0.02(+3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.