Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abvc Biopharma Inc (NQ: ABVC )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 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 (%)
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%)
Jun 01, 2022 19.60 20.50 19.60 20.25 2,319 +0.45(+2.27%)
May 31, 2022 19.80 20.40 19.60 19.80 3,552 +0.30(+1.54%)
May 27, 2022 20.10 20.20 19.50 19.50 6,827 -0.60(-2.99%)
May 26, 2022 20.10 20.62 20.10 20.10 569 -0.30(-1.47%)
May 25, 2022 20.80 21.00 20.00 20.40 1,057 +0.30(+1.49%)
May 24, 2022 21.90 21.90 20.10 20.10 1,810 -1.50(-6.94%)
May 23, 2022 22.10 23.30 20.30 21.60 5,094 +0.60(+2.86%)
May 20, 2022 21.80 21.80 20.00 21.00 987 +0.70(+3.45%)
May 19, 2022 21.90 22.20 20.30 20.30 3,002 -0.50(-2.40%)
May 18, 2022 21.00 22.10 20.80 20.80 1,340 -0.10(-0.48%)
May 17, 2022 21.90 21.90 20.87 20.90 1,601 -0.30(-1.42%)
May 16, 2022 22.50 22.50 20.60 21.20 3,140 -1.30(-5.78%)
May 13, 2022 21.30 22.87 20.35 22.50 7,688 +1.30(+6.13%)
May 12, 2022 24.40 24.60 21.20 21.20 10,125 -3.30(-13.47%)
May 11, 2022 27.60 29.00 24.40 24.50 20,678 -3.10(-11.23%)
May 10, 2022 26.01 28.40 24.45 27.60 8,641 +2.10(+8.24%)
May 09, 2022 24.00 26.90 24.00 25.50 10,661 +0.85(+3.45%)
May 06, 2022 24.40 24.90 24.40 24.65 776 +0.25(+1.02%)
May 05, 2022 22.90 24.50 22.90 24.40 1,694 +0.19(+0.79%)
May 04, 2022 23.40 24.80 23.40 24.21 1,642 +0.01(+0.03%)
May 03, 2022 23.50 24.50 23.20 24.20 4,022 +0.25(+1.03%)
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.