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 (%)
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%)
Aug 01, 2022 6.690 6.690 6.500 6.680 3,679 +0.18(+2.77%)
Jul 29, 2022 6.800 7.140 6.500 6.500 1,121 -0.30(-4.41%)
Jul 28, 2022 7.132 7.132 6.500 6.800 6,495 -0.03(-0.48%)
Jul 27, 2022 7.131 7.500 6.660 6.833 7,171 -0.42(-5.73%)
Jul 26, 2022 8.000 8.108 6.766 7.248 8,539 -0.75(-9.40%)
Jul 25, 2022 7.850 8.150 7.850 8.000 5,188 +0.16(+2.00%)
Jul 22, 2022 8.050 8.050 7.500 7.843 3,741 +0.02(+0.26%)
Jul 21, 2022 8.022 8.050 7.500 7.823 3,348 -0.12(-1.51%)
Jul 20, 2022 8.300 8.479 7.700 7.943 7,273 -0.41(-4.86%)
Jul 19, 2022 8.800 8.800 7.912 8.349 7,705 +0.39(+4.95%)
Jul 18, 2022 8.700 8.700 7.500 7.955 7,923 +0.13(+1.69%)
Jul 15, 2022 8.400 8.500 7.067 7.823 12,631 -0.71(-8.37%)
Jul 14, 2022 8.762 9.140 8.270 8.538 10,397 -0.39(-4.39%)
Jul 13, 2022 9.500 9.550 8.500 8.930 25,523 -0.29(-3.13%)
Jul 12, 2022 9.600 9.573 8.818 9.219 27,275 -0.08(-0.87%)
Jul 11, 2022 10.20 10.30 8.977 9.300 11,331 -1.10(-10.58%)
Jul 08, 2022 10.20 10.50 9.700 10.40 8,994 +0.20(+1.96%)
Jul 07, 2022 10.20 10.30 9.700 10.20 5,610 +0.28(+2.84%)
Jul 06, 2022 9.538 10.20 9.538 9.918 8,052 -0.28(-2.76%)
Jul 05, 2022 10.20 10.60 9.700 10.20 6,109 +0.10(+0.99%)
Jul 01, 2022 10.50 10.65 9.500 10.10 8,283 -0.50(-4.72%)
Jun 30, 2022 10.00 10.60 9.205 10.60 5,024 +0.10(+0.95%)
Jun 29, 2022 9.300 10.60 9.000 10.50 14,812 +1.04(+10.94%)
Jun 28, 2022 9.379 9.500 8.800 9.465 7,903 +0.06(+0.69%)
Jun 27, 2022 9.602 9.602 9.000 9.400 12,790 -0.50(-5.04%)
Jun 24, 2022 8.850 10.30 8.600 9.899 17,379 +0.50(+5.31%)
Jun 23, 2022 9.200 9.736 9.000 9.400 3,905 +0.23(+2.51%)
Jun 22, 2022 10.00 10.00 8.882 9.170 9,535 -0.43(-4.51%)
Jun 21, 2022 9.800 10.80 9.499 9.603 8,211 -0.15(-1.53%)
Jun 17, 2022 9.550 10.90 9.100 9.752 15,747 +0.13(+1.39%)
Jun 16, 2022 9.800 10.20 9.000 9.618 15,981 -0.18(-1.86%)
Jun 15, 2022 10.60 10.70 9.207 9.800 27,012 -1.00(-9.26%)
Jun 14, 2022 10.80 10.80 9.121 10.80 17,490 +0.10(+0.93%)
Jun 13, 2022 11.90 14.80 9.539 10.70 141,306 +1.70(+18.89%)
Jun 10, 2022 18.80 18.80 8.800 9.000 29,618 -8.10(-47.37%)
Jun 09, 2022 18.70 19.10 17.10 17.10 3,084 -2.00(-10.47%)
Jun 08, 2022 19.30 19.90 18.50 19.10 3,250 +0.10(+0.53%)
Jun 07, 2022 19.50 20.00 18.50 19.00 8,011 -0.40(-2.06%)
Jun 06, 2022 20.40 20.80 18.30 19.40 9,361 -1.30(-6.29%)
Jun 03, 2022 21.00 21.00 19.90 20.70 2,033 -0.10(-0.48%)
Jun 02, 2022 19.60 20.80 19.60 20.80 1,510 +0.55(+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.