Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

1.090 -0.060 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.150 1.150 1.080 1.090 223,847 -0.06(-5.22%)
Apr 11, 2024 1.100 1.170 1.100 1.150 266,575 +0.01(+0.88%)
Apr 10, 2024 1.290 1.310 1.050 1.140 3,781,662 -0.04(-3.39%)
Apr 09, 2024 1.240 1.280 1.170 1.180 249,099 -0.07(-5.60%)
Apr 08, 2024 1.300 1.305 1.250 1.250 157,150 -0.02(-1.57%)
Apr 05, 2024 1.270 1.300 1.250 1.270 70,614 -0.01(-0.78%)
Apr 04, 2024 1.260 1.310 1.250 1.280 116,792 -0.01(-0.78%)
Apr 03, 2024 1.290 1.300 1.240 1.290 127,646 +0.00(+0.00%)
Apr 02, 2024 1.350 1.350 1.250 1.290 204,799 -0.08(-5.84%)
Apr 01, 2024 1.280 1.410 1.280 1.370 645,479 +0.06(+4.58%)
Mar 28, 2024 1.170 1.310 1.160 1.310 678,552 +0.11(+9.17%)
Mar 27, 2024 1.330 1.330 1.180 1.200 1,432,647 -0.08(-6.25%)
Mar 26, 2024 1.400 1.450 1.150 1.280 27,443,276 +0.23(+21.90%)
Mar 25, 2024 1.050 1.060 1.030 1.050 106,352 -0.02(-1.87%)
Mar 22, 2024 1.070 1.080 1.060 1.070 62,856 +0.01(+0.94%)
Mar 21, 2024 1.074 1.110 1.055 1.060 83,680 -0.01(-1.03%)
Mar 20, 2024 1.120 1.130 1.060 1.071 190,875 -0.05(-4.38%)
Mar 19, 2024 1.150 1.170 1.100 1.120 108,643 -0.04(-3.45%)
Mar 18, 2024 1.170 1.180 1.140 1.160 64,118 -0.01(-0.85%)
Mar 15, 2024 1.210 1.220 1.170 1.170 127,997 -0.03(-2.50%)
Mar 14, 2024 1.240 1.245 1.200 1.200 64,665 -0.03(-2.44%)
Mar 13, 2024 1.240 1.250 1.210 1.230 76,851 -0.03(-2.38%)
Mar 12, 2024 1.210 1.286 1.210 1.260 59,933 +0.04(+3.28%)
Mar 11, 2024 1.250 1.260 1.220 1.220 72,352 -0.03(-2.40%)
Mar 08, 2024 1.250 1.290 1.240 1.250 55,770 +0.00(+0.00%)
Mar 07, 2024 1.260 1.260 1.210 1.250 39,489 +0.01(+0.81%)
Mar 06, 2024 1.200 1.250 1.196 1.240 85,387 +0.03(+2.48%)
Mar 05, 2024 1.250 1.250 1.200 1.210 59,411 -0.03(-2.42%)
Mar 04, 2024 1.210 1.269 1.190 1.240 150,354 +0.06(+5.08%)
Mar 01, 2024 1.220 1.220 1.150 1.180 136,120 -0.03(-2.48%)
Feb 29, 2024 1.200 1.230 1.180 1.210 93,473 -0.01(-0.41%)
Feb 28, 2024 1.240 1.240 1.210 1.215 99,036 -0.01(-1.22%)
Feb 27, 2024 1.250 1.250 1.220 1.230 60,243 -0.01(-0.81%)
Feb 26, 2024 1.190 1.250 1.180 1.240 81,388 +0.04(+3.33%)
Feb 23, 2024 1.210 1.250 1.150 1.200 78,610 -0.01(-0.83%)
Feb 22, 2024 1.270 1.270 1.170 1.210 46,482 +0.02(+1.68%)
Feb 21, 2024 1.200 1.210 1.150 1.190 178,899 -0.01(-0.83%)
Feb 20, 2024 1.240 1.280 1.190 1.200 169,478 -0.07(-5.51%)
Feb 16, 2024 1.270 1.288 1.250 1.270 176,921 -0.01(-0.78%)
Feb 15, 2024 1.280 1.320 1.230 1.280 292,301 +0.02(+1.59%)
Feb 14, 2024 1.320 1.330 1.250 1.260 168,846 -0.06(-4.55%)
Feb 13, 2024 1.300 1.340 1.300 1.320 80,774 -0.02(-1.49%)
Feb 12, 2024 1.310 1.350 1.260 1.340 463,445 +0.02(+1.52%)
Feb 09, 2024 1.310 1.320 1.260 1.320 95,707 +0.02(+1.54%)
Feb 08, 2024 1.390 1.440 1.275 1.300 311,695 -0.10(-7.14%)
Feb 07, 2024 1.410 1.410 1.360 1.400 100,847 +0.01(+0.72%)
Feb 06, 2024 1.420 1.446 1.350 1.390 111,195 -0.01(-0.71%)
Feb 05, 2024 1.460 1.496 1.400 1.400 204,653 -0.10(-6.67%)
Feb 02, 2024 1.460 1.515 1.450 1.500 195,215 -0.01(-0.66%)
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.