Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abvc Biopharma Inc (NQ: ABVC )

0.9901 -0.0599 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 1.510 1.510 1.250 1.260 531,052 -0.25(-16.56%)
Nov 29, 2023 1.530 1.550 1.490 1.510 215,941 +0.01(+0.67%)
Nov 28, 2023 1.680 1.710 1.450 1.500 963,333 -0.18(-10.71%)
Nov 27, 2023 2.010 2.020 1.640 1.680 983,589 -0.34(-16.83%)
Nov 24, 2023 1.890 2.030 1.820 2.020 1,006,414 +0.15(+8.02%)
Nov 22, 2023 1.780 1.970 1.730 1.870 1,705,480 +0.09(+5.06%)
Nov 21, 2023 1.900 2.220 1.720 1.780 16,493,254 +0.09(+5.33%)
Nov 20, 2023 1.560 1.800 1.530 1.690 2,050,158 +0.14(+9.03%)
Nov 17, 2023 1.540 1.710 1.421 1.550 2,790,993 -0.04(-2.52%)
Nov 16, 2023 1.230 1.780 1.210 1.590 19,844,588 +0.34(+27.20%)
Nov 15, 2023 1.060 1.280 1.060 1.250 718,493 +0.13(+11.61%)
Nov 14, 2023 1.150 1.150 1.090 1.120 409,338 -0.02(-1.75%)
Nov 13, 2023 1.040 1.150 1.020 1.140 493,976 +0.08(+7.55%)
Nov 10, 2023 1.060 1.130 1.040 1.060 264,222 -0.02(-1.85%)
Nov 09, 2023 1.170 1.170 1.060 1.080 427,994 -0.04(-3.57%)
Nov 08, 2023 1.120 1.150 1.090 1.120 241,141 +0.00(+0.00%)
Nov 07, 2023 1.070 1.130 1.030 1.120 362,607 +0.05(+4.67%)
Nov 06, 2023 1.150 1.150 1.055 1.070 609,655 -0.10(-8.55%)
Nov 03, 2023 1.220 1.270 1.161 1.170 1,045,527 -0.03(-2.50%)
Nov 02, 2023 1.140 1.240 1.100 1.200 1,526,740 +0.10(+9.09%)
Nov 01, 2023 1.050 1.200 1.050 1.100 1,284,041 +0.02(+1.85%)
Oct 31, 2023 1.150 1.200 1.010 1.080 1,827,387 -0.13(-10.74%)
Oct 30, 2023 1.360 1.370 1.110 1.210 3,268,029 -0.17(-12.32%)
Oct 27, 2023 1.490 1.600 1.300 1.380 16,300,650 +0.10(+7.81%)
Oct 26, 2023 3.310 3.350 1.210 1.280 82,026,376 +0.43(+50.59%)
Oct 25, 2023 0.8800 0.9780 0.8200 0.8500 78,744 -0.04(-4.49%)
Oct 24, 2023 1.030 1.030 0.8900 0.8900 72,703 -0.16(-15.21%)
Oct 23, 2023 0.9100 1.150 0.9100 1.050 253,827 +0.14(+15.21%)
Oct 20, 2023 0.9000 0.9295 0.8830 0.9111 19,667 -0.01(-0.97%)
Oct 19, 2023 0.9300 0.9300 0.8800 0.9200 7,747 -0.01(-0.72%)
Oct 18, 2023 0.8940 0.9267 0.8901 0.9267 13,768 +0.05(+6.01%)
Oct 17, 2023 0.9400 0.9500 0.8742 0.8742 50,926 -0.07(-7.00%)
Oct 16, 2023 0.9400 1.050 0.9400 0.9400 62,504 +0.00(+0.00%)
Oct 13, 2023 0.8500 0.9500 0.8500 0.9400 55,252 +0.06(+6.82%)
Oct 12, 2023 0.8242 0.8800 0.8100 0.8800 34,551 +0.01(+1.70%)
Oct 11, 2023 0.8500 0.8992 0.8200 0.8653 38,581 -0.02(-2.78%)
Oct 10, 2023 0.8200 0.8900 0.8200 0.8900 24,899 +0.05(+6.46%)
Oct 09, 2023 0.8200 0.9000 0.7900 0.8360 41,678 +0.03(+3.21%)
Oct 06, 2023 0.8500 0.9273 0.6739 0.8100 88,071 -0.09(-9.99%)
Oct 05, 2023 0.8600 0.9600 0.8600 0.8999 20,303 +0.03(+3.63%)
Oct 04, 2023 0.8900 0.9126 0.8533 0.8684 38,007 -0.07(-7.12%)
Oct 03, 2023 0.9300 0.9800 0.8600 0.9350 40,976 +0.02(+1.63%)
Oct 02, 2023 1.070 1.080 0.9200 0.9200 87,263 -0.12(-11.54%)
Sep 29, 2023 0.9900 1.100 0.9801 1.040 29,493 +0.04(+4.00%)
Sep 28, 2023 1.030 1.110 0.9617 1.000 94,951 +0.00(+0.00%)
Sep 27, 2023 0.9500 1.030 0.9200 1.000 36,073 +0.04(+4.50%)
Sep 26, 2023 0.9250 0.9750 0.8800 0.9569 48,225 +0.02(+1.80%)
Sep 25, 2023 0.8800 0.9940 0.9350 0.9400 42,323 +0.06(+6.82%)
Sep 22, 2023 0.9800 0.9900 0.8200 0.8800 74,395 -0.10(-9.78%)
Sep 21, 2023 1.060 1.060 0.8700 0.9754 149,289 -0.07(-7.10%)
Sep 20, 2023 1.160 1.160 1.030 1.050 49,228 -0.04(-3.67%)
Sep 19, 2023 1.090 1.180 1.050 1.090 89,625 +0.03(+2.83%)
Sep 18, 2023 1.050 1.100 1.030 1.060 132,433 +0.01(+0.95%)
Sep 15, 2023 1.110 1.150 1.030 1.050 96,471 -0.02(-1.87%)
Sep 14, 2023 1.160 1.210 1.070 1.070 54,152 -0.12(-10.08%)
Sep 13, 2023 1.130 1.360 1.130 1.190 138,961 +0.06(+5.31%)
Sep 12, 2023 1.070 1.180 1.070 1.130 22,863 +0.06(+5.61%)
Sep 11, 2023 1.050 1.110 1.030 1.070 19,615 -0.03(-2.73%)
Sep 08, 2023 1.070 1.120 1.050 1.100 28,081 +0.01(+0.92%)
Sep 07, 2023 1.110 1.120 1.069 1.090 35,938 -0.05(-4.39%)
Sep 06, 2023 1.060 1.187 1.050 1.140 110,144 -0.04(-3.39%)
Sep 05, 2023 1.240 1.240 1.140 1.180 139,414 -0.06(-4.84%)
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.