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

Abvc Biopharma Inc (NQ: ABVC )

0.6530 +0.0530 (+8.83%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 29, 2023 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 (%)
Mar 28, 2023 0.6000 0.6210 0.6000 0.6000 3,056 -0.01(-1.66%)
Mar 27, 2023 0.6356 0.6356 0.6100 0.6101 6,160 +0.00(+0.02%)
Mar 24, 2023 0.6510 0.6510 0.6001 0.6100 36,716 -0.01(-1.61%)
Mar 23, 2023 0.6000 0.6530 0.6000 0.6200 6,402 +0.01(+1.06%)
Mar 22, 2023 0.6134 0.6650 0.6134 0.6135 28,025 -0.04(-5.62%)
Mar 21, 2023 0.6500 0.6900 0.5901 0.6500 25,411 +0.00(+0.02%)
Mar 20, 2023 0.6421 0.6900 0.6373 0.6499 21,690 +0.05(+8.32%)
Mar 17, 2023 0.5700 0.6000 0.5623 0.6000 52,062 +0.03(+5.26%)
Mar 16, 2023 0.5570 0.5803 0.5505 0.5700 49,229 -0.01(-1.79%)
Mar 15, 2023 0.6450 0.6773 0.5800 0.5804 31,032 -0.06(-10.02%)
Mar 14, 2023 0.5800 0.7600 0.5800 0.6450 88,304 +0.07(+11.21%)
Mar 13, 2023 0.5900 0.5999 0.5505 0.5800 38,754 -0.01(-1.88%)
Mar 10, 2023 0.6300 0.6400 0.5520 0.5911 101,400 -0.05(-7.64%)
Mar 09, 2023 0.7000 0.7000 0.6400 0.6400 33,838 -0.01(-1.54%)
Mar 08, 2023 0.6600 0.6600 0.6331 0.6500 12,413 -0.01(-1.49%)
Mar 07, 2023 0.6800 0.6944 0.6500 0.6598 31,599 -0.01(-1.89%)
Mar 06, 2023 0.6800 0.7000 0.6700 0.6725 45,290 -0.03(-3.93%)
Mar 03, 2023 0.7000 0.7056 0.6700 0.7000 116,259 +0.05(+6.89%)
Mar 02, 2023 0.6400 0.6660 0.6400 0.6549 31,942 +0.02(+3.43%)
Mar 01, 2023 0.6900 0.6901 0.6100 0.6332 148,291 -0.03(-4.64%)
Feb 28, 2023 0.6900 0.7000 0.6500 0.6640 155,842 -0.03(-3.77%)
Feb 27, 2023 0.7050 0.7400 0.6800 0.6900 73,420 -0.01(-0.72%)
Feb 24, 2023 0.7200 0.7250 0.6707 0.6950 343,644 -0.04(-4.81%)
Feb 23, 2023 0.7400 0.7750 0.6900 0.7301 558,359 -0.02(-2.65%)
Feb 22, 2023 0.7700 0.7750 0.7406 0.7500 74,557 -0.02(-2.60%)
Feb 21, 2023 0.7500 0.8275 0.7212 0.7700 248,451 +0.05(+6.21%)
Feb 17, 2023 0.7200 0.7400 0.7000 0.7250 43,852 +0.00(+0.00%)
Feb 16, 2023 0.7100 0.7500 0.7100 0.7250 26,392 +0.00(+0.00%)
Feb 15, 2023 0.7000 0.7400 0.7000 0.7250 18,296 +0.02(+2.81%)
Feb 14, 2023 0.7200 0.7250 0.7000 0.7052 9,389 +0.01(+2.05%)
Feb 13, 2023 0.7400 0.7350 0.6900 0.6910 121,278 -0.06(-7.87%)
Feb 10, 2023 0.7000 0.7900 0.6901 0.7500 212,400 +0.07(+10.08%)
Feb 09, 2023 0.7190 0.7560 0.6600 0.6813 90,310 -0.02(-2.95%)
Feb 08, 2023 0.7388 0.7388 0.7000 0.7020 31,359 -0.01(-1.42%)
Feb 07, 2023 0.7200 0.7200 0.7030 0.7121 25,831 -0.01(-1.10%)
Feb 06, 2023 0.7100 0.7300 0.7100 0.7200 27,427 +0.02(+2.40%)
Feb 03, 2023 0.7200 0.7389 0.7000 0.7031 72,834 -0.01(-0.97%)
Feb 02, 2023 0.7400 0.7390 0.7000 0.7100 67,010 -0.02(-2.07%)
Feb 01, 2023 0.7300 0.7400 0.7082 0.7250 88,895 +0.00(+0.49%)
Jan 31, 2023 0.7500 0.7587 0.7100 0.7215 60,894 -0.01(-1.16%)
Jan 30, 2023 0.7700 0.7700 0.7300 0.7300 94,923 -0.03(-3.93%)
Jan 27, 2023 0.7700 0.7800 0.7520 0.7599 41,024 -0.00(-0.14%)
Jan 26, 2023 0.7700 0.7800 0.7600 0.7610 35,995 +0.01(+1.04%)
Jan 25, 2023 0.7939 0.7981 0.7520 0.7532 42,222 +0.00(+0.16%)
Jan 24, 2023 0.7650 0.7960 0.7510 0.7520 91,440 -0.01(-1.18%)
Jan 23, 2023 0.8000 0.8150 0.7600 0.7610 71,474 -0.02(-2.44%)
Jan 20, 2023 0.7900 0.8000 0.7601 0.7800 85,840 -0.00(-0.01%)
Jan 19, 2023 0.7900 0.8300 0.7800 0.7801 85,529 +0.02(+2.00%)
Jan 18, 2023 0.8400 0.8400 0.7400 0.7648 146,533 -0.05(-6.04%)
Jan 17, 2023 0.8797 0.8797 0.7713 0.8140 175,138 -0.05(-5.89%)
Jan 13, 2023 0.9000 0.9200 0.8500 0.8649 166,519 -0.07(-7.24%)
Jan 12, 2023 0.9700 0.9749 0.8900 0.9324 282,078 -0.05(-4.86%)
Jan 11, 2023 0.9000 1.020 0.8810 0.9800 434,839 +0.04(+4.59%)
Jan 10, 2023 0.9410 0.9500 0.8500 0.9370 372,489 -0.04(-4.39%)
Jan 09, 2023 0.8776 0.9800 0.8252 0.9800 1,029,832 +0.07(+7.59%)
Jan 06, 2023 0.9398 1.070 0.9000 0.9109 1,844,001 -0.16(-14.87%)
Jan 05, 2023 1.280 1.870 1.010 1.070 43,676,224 +0.45(+72.58%)
Jan 04, 2023 0.6000 0.6200 0.6000 0.6200 21,573 +0.02(+3.33%)
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.