Skip to main content
You have permission to edit this article.
Edit

Abvc Biopharma Inc (NQ: ABVC )

0.7400 -0.0055 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 0.7600 0.7600 0.7315 0.7400 684 -0.01(-0.74%)
Dec 08, 2022 0.7300 0.7490 0.7100 0.7455 3,724 +0.04(+5.00%)
Dec 07, 2022 0.7300 0.7500 0.6700 0.7100 36,209 -0.02(-2.74%)
Dec 06, 2022 0.7475 0.7650 0.7300 0.7300 16,751 -0.02(-2.54%)
Dec 05, 2022 0.7000 0.7490 0.7000 0.7490 3,811 -0.02(-2.08%)
Dec 02, 2022 0.7875 0.7900 0.7300 0.7649 1,607 +0.01(+1.99%)
Dec 01, 2022 0.7400 0.7700 0.7100 0.7500 8,393 +0.01(+1.53%)
Nov 30, 2022 0.7200 0.7387 0.7000 0.7387 1,908 -0.00(-0.18%)
Nov 29, 2022 0.7300 0.7400 0.7300 0.7400 1,401 +0.01(+1.37%)
Nov 28, 2022 0.7258 0.7500 0.7258 0.7300 2,470 -0.02(-2.67%)
Nov 25, 2022 0.7300 0.7500 0.7300 0.7500 7,248 +0.02(+2.74%)
Nov 23, 2022 0.7500 0.7500 0.7134 0.7300 6,456 -0.03(-3.31%)
Nov 22, 2022 0.7376 0.7800 0.7024 0.7550 3,076 +0.05(+7.49%)
Nov 21, 2022 0.7024 0.7352 0.7000 0.7024 13,224 -0.04(-5.34%)
Nov 18, 2022 0.7710 0.7800 0.7361 0.7420 36,503 -0.03(-3.64%)
Nov 17, 2022 0.7900 0.7900 0.7100 0.7700 17,198 -0.01(-1.28%)
Nov 16, 2022 0.7256 0.7800 0.7256 0.7800 6,163 +0.06(+8.80%)
Nov 15, 2022 0.8000 0.8000 0.7169 0.7169 19,851 -0.03(-4.48%)
Nov 14, 2022 0.7900 0.7979 0.6964 0.7505 7,451 +0.03(+4.00%)
Nov 11, 2022 0.7860 0.7860 0.7216 0.7216 6,239 -0.03(-4.55%)
Nov 10, 2022 0.7826 0.7826 0.7387 0.7560 1,912 +0.04(+5.75%)
Nov 09, 2022 0.7500 0.7500 0.6935 0.7149 13,100 -0.03(-4.07%)
Nov 08, 2022 0.7500 0.7500 0.7331 0.7452 2,804 -0.00(-0.65%)
Nov 07, 2022 0.8286 0.8290 0.7500 0.7501 23,133 +0.02(+2.32%)
Nov 04, 2022 0.7966 0.7966 0.7320 0.7331 12,029 -0.06(-7.97%)
Nov 03, 2022 0.7681 0.8101 0.7320 0.7966 19,091 +0.04(+4.82%)
Nov 02, 2022 0.7250 0.7700 0.6816 0.7600 11,254 +0.04(+4.83%)
Nov 01, 2022 0.7468 0.7700 0.7250 0.7250 13,686 -0.01(-0.68%)
Oct 31, 2022 0.7700 0.7700 0.7300 0.7300 17,585 -0.01(-1.27%)
Oct 28, 2022 0.7379 0.7394 0.6900 0.7394 22,428 +0.04(+5.21%)
Oct 27, 2022 0.7005 0.7028 0.6900 0.7028 5,470 +0.02(+3.31%)
Oct 26, 2022 0.7381 0.7381 0.6801 0.6803 18,141 -0.01(-1.41%)
Oct 25, 2022 0.6800 0.7300 0.6800 0.6900 28,158 +0.02(+2.99%)
Oct 24, 2022 0.7400 0.7350 0.6508 0.6700 19,742 -0.05(-6.94%)
Oct 21, 2022 0.7096 0.7440 0.7096 0.7200 7,879 -0.01(-0.88%)
Oct 20, 2022 0.7299 0.7299 0.6927 0.7264 1,403 +0.03(+3.77%)
Oct 19, 2022 0.7100 0.7271 0.7000 0.7000 9,480 +0.00(+0.00%)
Oct 18, 2022 0.7300 0.7300 0.7000 0.7000 21,191 -0.01(-1.49%)
Oct 17, 2022 0.7300 0.7300 0.7100 0.7106 24,850 +0.01(+1.51%)
Oct 14, 2022 0.9300 0.9300 0.7000 0.7000 93,460 -0.13(-15.65%)
Oct 13, 2022 0.8700 0.8700 0.8299 0.8299 19,799 -0.03(-3.50%)
Oct 12, 2022 0.8895 0.8895 0.8600 0.8600 1,352 -0.01(-0.70%)
Oct 11, 2022 0.9300 0.9300 0.8510 0.8661 12,397 +0.01(+1.09%)
Oct 10, 2022 0.9300 0.9300 0.8320 0.8568 16,903 -0.03(-3.13%)
Oct 07, 2022 0.9300 0.9300 0.8845 0.8845 12,023 -0.03(-2.80%)
Oct 06, 2022 0.9000 0.9200 0.8973 0.9100 8,904 +0.00(+0.32%)
Oct 05, 2022 0.8874 0.9399 0.8874 0.9071 36,832 +0.04(+4.34%)
Oct 04, 2022 0.8800 0.9000 0.8150 0.8694 26,468 -0.03(-2.89%)
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.