Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

0.7940 +0.0030 (+0.38%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.8000 0.8188 0.7810 0.7940 49,792 +0.00(+0.38%)
Jul 12, 2024 0.8200 0.8200 0.7910 0.7910 44,930 -0.03(-3.52%)
Jul 11, 2024 0.7810 0.8290 0.7810 0.8199 87,081 +0.04(+4.89%)
Jul 10, 2024 0.7700 0.7900 0.7601 0.7817 54,993 +0.02(+2.49%)
Jul 09, 2024 0.7700 0.7800 0.7449 0.7627 35,715 +0.01(+1.63%)
Jul 08, 2024 0.7488 0.7797 0.7401 0.7505 29,245 +0.01(+1.42%)
Jul 05, 2024 0.7500 0.7665 0.7300 0.7400 21,128 +0.01(+1.37%)
Jul 03, 2024 0.7300 0.7529 0.7100 0.7300 26,513 -0.02(-3.05%)
Jul 02, 2024 0.8000 0.7954 0.7430 0.7530 72,642 -0.07(-8.16%)
Jul 01, 2024 0.7738 0.8289 0.7650 0.8199 134,174 +0.05(+5.93%)
Jun 28, 2024 0.7500 0.7787 0.7495 0.7740 112,492 +0.04(+5.03%)
Jun 27, 2024 0.7210 0.7480 0.7200 0.7369 57,874 +0.00(+0.49%)
Jun 26, 2024 0.7373 0.7570 0.7300 0.7333 79,537 -0.01(-1.48%)
Jun 25, 2024 0.7590 0.7590 0.7101 0.7443 119,145 -0.01(-1.94%)
Jun 24, 2024 0.7310 0.7630 0.7130 0.7590 36,975 +0.05(+6.45%)
Jun 21, 2024 0.7100 0.7370 0.7050 0.7130 189,421 -0.02(-2.99%)
Jun 20, 2024 0.7250 0.7400 0.7050 0.7350 128,676 +0.01(+1.73%)
Jun 18, 2024 0.7822 0.7962 0.7116 0.7225 221,204 -0.06(-7.63%)
Jun 17, 2024 0.8660 0.8660 0.7714 0.7822 159,401 -0.08(-8.94%)
Jun 14, 2024 0.8300 0.8690 0.8300 0.8590 90,085 +0.03(+3.49%)
Jun 13, 2024 0.8500 0.8600 0.8211 0.8300 92,452 -0.03(-3.23%)
Jun 12, 2024 0.8500 0.8700 0.8500 0.8577 123,440 +0.01(+0.91%)
Jun 11, 2024 0.7750 0.8500 0.7600 0.8500 180,659 +0.05(+6.38%)
Jun 10, 2024 0.7555 0.7999 0.7500 0.7990 108,331 +0.02(+2.83%)
Jun 07, 2024 0.7890 0.7999 0.7500 0.7770 183,809 -0.01(-1.52%)
Jun 06, 2024 0.7600 0.7900 0.7510 0.7890 104,907 +0.01(+1.65%)
Jun 05, 2024 0.7730 0.7800 0.7520 0.7762 147,183 -0.02(-2.30%)
Jun 04, 2024 0.7700 0.8063 0.7700 0.7945 85,638 +0.02(+3.18%)
Jun 03, 2024 0.7700 0.7831 0.7500 0.7700 206,607 -0.02(-3.03%)
May 31, 2024 0.8500 0.8501 0.7815 0.7941 218,052 -0.06(-7.45%)
May 30, 2024 0.8800 0.8981 0.8500 0.8580 114,238 -0.02(-2.50%)
May 29, 2024 0.9200 0.9400 0.8700 0.8800 167,977 -0.05(-4.88%)
May 28, 2024 0.9800 0.9800 0.9141 0.9251 112,693 -0.01(-1.06%)
May 24, 2024 1.000 1.020 0.9020 0.9350 501,959 -0.09(-9.09%)
May 23, 2024 1.060 1.090 1.005 1.028 325,227 -0.04(-3.88%)
May 22, 2024 1.080 1.090 1.060 1.070 159,027 -0.01(-0.93%)
May 21, 2024 1.080 1.100 1.065 1.080 100,029 +0.00(+0.00%)
May 20, 2024 1.080 1.080 1.060 1.080 77,646 +0.01(+0.93%)
May 17, 2024 1.070 1.090 1.060 1.070 118,512 +0.01(+0.94%)
May 16, 2024 1.100 1.100 1.050 1.060 155,153 -0.02(-1.85%)
May 15, 2024 1.060 1.120 1.060 1.080 326,861 +0.00(+0.00%)
May 14, 2024 1.070 1.090 1.050 1.080 243,315 +0.01(+0.93%)
May 13, 2024 1.060 1.140 1.060 1.070 191,284 +0.01(+0.94%)
May 10, 2024 1.080 1.090 1.050 1.060 207,682 -0.04(-3.64%)
May 09, 2024 1.110 1.240 1.060 1.100 1,341,140 -0.01(-0.90%)
May 08, 2024 1.090 1.130 1.040 1.110 557,677 +0.05(+4.72%)
May 07, 2024 1.070 1.080 1.030 1.060 260,631 -0.02(-1.85%)
May 06, 2024 1.090 1.090 1.031 1.080 736,469 +0.00(+0.00%)
May 03, 2024 1.150 1.150 1.070 1.080 415,917 -0.07(-6.09%)
May 02, 2024 1.120 1.169 1.100 1.150 312,253 +0.02(+1.77%)
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.