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

Abvc Biopharma Inc (NQ: ABVC )

1.420 -0.170 (-10.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 1.250 1.350 1.170 1.310 60,982 +0.06(+4.80%)
Aug 30, 2023 1.320 1.380 1.200 1.250 125,428 -0.08(-6.02%)
Aug 29, 2023 1.480 1.480 1.300 1.330 72,775 -0.15(-10.14%)
Aug 28, 2023 1.710 1.810 1.455 1.480 130,950 -0.23(-13.45%)
Aug 25, 2023 1.660 1.770 1.660 1.710 20,709 +0.02(+1.18%)
Aug 24, 2023 1.850 1.900 1.660 1.690 81,486 -0.21(-11.05%)
Aug 23, 2023 1.860 2.050 1.856 1.900 108,532 -0.06(-3.06%)
Aug 22, 2023 1.940 2.000 1.861 1.960 53,363 -0.04(-2.00%)
Aug 21, 2023 1.820 2.100 1.760 2.000 213,138 +0.13(+6.95%)
Aug 18, 2023 1.660 1.920 1.620 1.870 153,100 +0.07(+3.89%)
Aug 17, 2023 2.090 2.340 1.700 1.800 958,649 -0.14(-7.22%)
Aug 16, 2023 1.900 2.408 1.900 1.940 712,720 +0.03(+1.57%)
Aug 15, 2023 1.880 1.940 1.860 1.910 43,328 +0.04(+2.14%)
Aug 14, 2023 2.070 2.070 1.820 1.870 131,401 -0.19(-9.22%)
Aug 11, 2023 2.170 2.170 2.030 2.060 45,718 -0.11(-5.07%)
Aug 10, 2023 2.360 2.420 2.130 2.170 40,259 -0.21(-8.82%)
Aug 09, 2023 2.400 2.498 2.280 2.380 74,565 -0.02(-0.83%)
Aug 08, 2023 2.470 2.550 2.400 2.400 45,400 -0.19(-7.34%)
Aug 07, 2023 2.700 2.750 2.530 2.590 74,087 -0.15(-5.47%)
Aug 04, 2023 3.010 3.100 2.731 2.740 97,731 -0.34(-11.04%)
Aug 03, 2023 2.980 3.140 2.810 3.080 281,178 +0.06(+1.99%)
Aug 02, 2023 3.450 3.579 2.970 3.020 424,094 -0.59(-16.34%)
Aug 01, 2023 4.300 5.080 3.230 3.610 11,272,815 +1.12(+44.98%)
Jul 31, 2023 2.750 2.770 2.400 2.490 173,111 -0.20(-7.43%)
Jul 28, 2023 3.010 3.010 2.610 2.690 351,313 -0.41(-13.23%)
Jul 27, 2023 4.080 4.400 2.890 3.100 1,044,126 -2.22(-41.73%)
Jul 26, 2023 5.190 6.870 5.060 5.320 33,861,952 +1.52(+40.00%)
Jul 25, 2023 4.200 4.200 3.660 3.800 151,096 -0.10(-2.56%)
Jul 24, 2023 3.800 4.101 3.329 3.900 33,692 +0.10(+2.63%)
Jul 21, 2023 3.900 3.960 3.800 3.800 1,867 +0.00(+0.00%)
Jul 20, 2023 4.000 4.000 3.800 3.800 2,439 -0.40(-9.52%)
Jul 19, 2023 3.950 4.200 3.500 4.200 14,054 +0.03(+0.72%)
Jul 18, 2023 3.500 4.400 3.450 4.170 42,842 +0.38(+10.03%)
Jul 17, 2023 4.000 4.004 3.505 3.790 13,003 -0.41(-9.76%)
Jul 14, 2023 4.400 4.499 4.200 4.200 5,906 -0.30(-6.67%)
Jul 13, 2023 4.500 5.000 4.414 4.500 4,299 +0.00(+0.02%)
Jul 12, 2023 4.600 4.600 4.400 4.499 1,894 -0.10(-2.17%)
Jul 11, 2023 4.650 4.650 4.501 4.599 3,443 +0.03(+0.72%)
Jul 10, 2023 4.537 4.700 4.402 4.566 2,599 -0.11(-2.25%)
Jul 07, 2023 5.370 5.370 4.470 4.671 8,542 +0.03(+0.71%)
Jul 06, 2023 4.800 4.899 4.607 4.638 6,252 -0.32(-6.49%)
Jul 05, 2023 5.300 5.300 4.606 4.960 14,872 -0.34(-6.40%)
Jul 03, 2023 5.300 5.300 5.000 5.299 2,486 +0.10(+2.00%)
Jun 30, 2023 5.300 5.300 5.000 5.195 3,379 +0.17(+3.47%)
Jun 29, 2023 5.200 5.200 4.966 5.021 3,150 -0.08(-1.61%)
Jun 28, 2023 5.198 5.200 5.100 5.103 2,375 -0.10(-1.85%)
Jun 27, 2023 5.900 5.900 5.100 5.199 4,428 -0.49(-8.63%)
Jun 26, 2023 5.700 5.800 5.399 5.690 2,216 +0.40(+7.54%)
Jun 23, 2023 6.000 6.000 5.291 5.291 4,684 -0.11(-2.07%)
Jun 22, 2023 5.700 5.870 5.402 5.403 3,946 -0.50(-8.42%)
Jun 21, 2023 6.100 6.100 5.800 5.900 1,300 -0.38(-6.10%)
Jun 20, 2023 5.700 6.283 5.504 6.283 3,427 +0.46(+7.90%)
Jun 16, 2023 5.800 5.900 5.750 5.823 3,694 -0.19(-3.11%)
Jun 15, 2023 6.010 6.124 5.750 6.010 6,643 -2.77(-31.53%)
May 08, 2023 8.470 9.470 8.363 8.778 14,063 +0.68(+8.41%)
May 05, 2023 7.200 8.100 7.200 8.097 3,893 +0.60(+7.96%)
May 04, 2023 7.302 7.500 7.302 7.500 3,287 +0.20(+2.74%)
May 03, 2023 7.100 7.580 6.500 7.300 3,180 +0.00(+0.01%)
May 02, 2023 7.300 7.400 7.200 7.299 3,813 +0.10(+1.32%)
May 01, 2023 7.200 7.495 6.700 7.204 5,457 +0.40(+5.94%)
Apr 28, 2023 6.700 7.000 6.650 6.800 2,093 -0.20(-2.86%)
Apr 27, 2023 6.800 7.000 6.700 7.000 1,067 +0.40(+6.06%)
Apr 26, 2023 6.363 7.002 6.363 6.600 4,222 -0.09(-1.36%)
Apr 25, 2023 6.610 6.898 6.610 6.691 1,509 +0.07(+1.12%)
Apr 24, 2023 7.035 7.200 6.000 6.617 7,962 -0.08(-1.24%)
Apr 21, 2023 6.400 7.162 6.400 6.700 12,614 +0.14(+2.09%)
Apr 20, 2023 6.600 6.700 6.401 6.563 1,139 -0.04(-0.58%)
Apr 19, 2023 6.600 6.602 6.501 6.601 707 -0.01(-0.15%)
Apr 18, 2023 6.450 6.648 6.450 6.611 4,017 +0.13(+2.02%)
Apr 17, 2023 6.500 6.500 6.438 6.480 447 +0.30(+4.89%)
Apr 14, 2023 6.300 6.899 6.126 6.178 1,519 -0.44(-6.61%)
Apr 13, 2023 6.700 6.741 6.300 6.615 348 +0.32(+5.00%)
Apr 12, 2023 6.900 6.900 6.300 6.300 990 +0.00(+0.00%)
Apr 11, 2023 6.600 6.701 6.152 6.300 5,574 -0.37(-5.60%)
Apr 10, 2023 6.400 6.674 6.100 6.674 3,520 +0.20(+3.01%)
Apr 06, 2023 6.240 6.498 6.240 6.479 652 +0.24(+3.83%)
Apr 05, 2023 6.405 6.405 5.950 6.240 1,323 -0.17(-2.73%)
Apr 04, 2023 6.400 6.454 6.296 6.415 1,331 -0.01(-0.09%)
Apr 03, 2023 6.400 6.580 6.400 6.421 1,480 +0.02(+0.33%)
Mar 31, 2023 5.900 6.400 5.900 6.400 1,507 +0.20(+3.23%)
Mar 30, 2023 6.270 6.300 6.010 6.200 1,056 -0.33(-5.05%)
Mar 29, 2023 6.379 6.580 6.201 6.530 2,192 +0.53(+8.83%)
Mar 28, 2023 6.000 6.210 6.000 6.000 305 -0.10(-1.66%)
Mar 27, 2023 6.356 6.356 6.100 6.101 616 +0.00(+0.02%)
Mar 24, 2023 6.510 6.510 6.001 6.100 3,671 -0.10(-1.61%)
Mar 23, 2023 6.000 6.530 6.000 6.200 640 +0.07(+1.06%)
Mar 22, 2023 6.134 6.650 6.134 6.135 2,802 -0.37(-5.62%)
Mar 21, 2023 6.500 6.900 5.901 6.500 2,541 +0.00(+0.02%)
Mar 20, 2023 6.421 6.900 6.373 6.499 2,169 +0.50(+8.32%)
Mar 17, 2023 5.700 6.000 5.623 6.000 5,206 +0.30(+5.26%)
Mar 16, 2023 5.570 5.803 5.505 5.700 4,922 -0.10(-1.79%)
Mar 15, 2023 6.450 6.773 5.800 5.804 3,103 -0.65(-10.02%)
Mar 14, 2023 5.800 7.600 5.800 6.450 8,830 +0.65(+11.21%)
Mar 13, 2023 5.900 5.999 5.505 5.800 3,875 -0.11(-1.88%)
Mar 10, 2023 6.300 6.400 5.520 5.911 10,140 -0.49(-7.64%)
Mar 09, 2023 7.000 7.000 6.400 6.400 3,383 -0.10(-1.54%)
Mar 08, 2023 6.600 6.600 6.331 6.500 1,241 -0.10(-1.49%)
Mar 07, 2023 6.800 6.944 6.500 6.598 3,159 -0.13(-1.89%)
Mar 06, 2023 6.800 7.000 6.700 6.725 4,529 -0.28(-3.93%)
Mar 03, 2023 7.000 7.056 6.700 7.000 11,625 +0.45(+6.89%)
Mar 02, 2023 6.400 6.660 6.400 6.549 3,194 +0.22(+3.43%)
Mar 01, 2023 6.900 6.901 6.100 6.332 14,829 -0.31(-4.64%)
Feb 28, 2023 6.900 7.000 6.500 6.640 15,584 -0.26(-3.77%)
Feb 27, 2023 7.050 7.400 6.800 6.900 7,342 -0.05(-0.72%)
Feb 24, 2023 7.200 7.250 6.707 6.950 34,364 -0.35(-4.81%)
Feb 23, 2023 7.400 7.750 6.900 7.301 55,835 -0.20(-2.65%)
Feb 22, 2023 7.700 7.750 7.406 7.500 7,455 -0.20(-2.60%)
Feb 21, 2023 7.500 8.275 7.212 7.700 24,845 +0.45(+6.21%)
Feb 17, 2023 7.200 7.400 7.000 7.250 4,385 +0.00(+0.00%)
Feb 16, 2023 7.100 7.500 7.100 7.250 2,639 +0.00(+0.00%)
Feb 15, 2023 7.000 7.400 7.000 7.250 1,829 +0.20(+2.81%)
Feb 14, 2023 7.200 7.250 7.000 7.052 938 +0.14(+2.05%)
Feb 13, 2023 7.400 7.350 6.900 6.910 12,127 -0.59(-7.87%)
Feb 10, 2023 7.000 7.900 6.901 7.500 21,240 +0.69(+10.08%)
Feb 09, 2023 7.190 7.560 6.600 6.813 9,031 -0.21(-2.95%)
Feb 08, 2023 7.388 7.388 7.000 7.020 3,135 -0.10(-1.42%)
Feb 07, 2023 7.200 7.200 7.030 7.121 2,583 -0.08(-1.10%)
Feb 06, 2023 7.100 7.300 7.100 7.200 2,742 +0.17(+2.40%)
Feb 03, 2023 7.200 7.389 7.000 7.031 7,283 -0.07(-0.97%)
Feb 02, 2023 7.400 7.390 7.000 7.100 6,701 -0.15(-2.07%)
Feb 01, 2023 7.300 7.400 7.082 7.250 8,889 +0.04(+0.49%)
Jan 31, 2023 7.500 7.587 7.100 7.215 6,089 -0.08(-1.16%)
Jan 30, 2023 7.700 7.700 7.300 7.300 9,492 -0.30(-3.93%)
Jan 27, 2023 7.700 7.800 7.520 7.599 4,102 -0.01(-0.14%)
Jan 26, 2023 7.700 7.800 7.600 7.610 3,599 +0.08(+1.04%)
Jan 25, 2023 7.939 7.981 7.520 7.532 4,222 +0.01(+0.16%)
Jan 24, 2023 7.650 7.960 7.510 7.520 9,144 -0.09(-1.18%)
Jan 23, 2023 8.000 8.150 7.600 7.610 7,147 -0.19(-2.44%)
Jan 20, 2023 7.900 8.000 7.601 7.800 8,584 -0.00(-0.01%)
Jan 19, 2023 7.900 8.300 7.800 7.801 8,552 +0.15(+2.00%)
Jan 18, 2023 8.400 8.400 7.400 7.648 14,653 -0.49(-6.04%)
Jan 17, 2023 8.797 8.797 7.713 8.140 17,513 -0.51(-5.89%)
Jan 13, 2023 9.000 9.200 8.500 8.649 16,651 -0.68(-7.24%)
Jan 12, 2023 9.700 9.749 8.900 9.324 28,207 -0.48(-4.86%)
Jan 11, 2023 9.000 10.20 8.810 9.800 43,483 +0.43(+4.59%)
Jan 10, 2023 9.410 9.500 8.500 9.370 37,248 -0.43(-4.39%)
Jan 09, 2023 8.776 9.800 8.252 9.800 102,983 +0.69(+7.59%)
Jan 06, 2023 9.398 10.70 9.000 9.109 184,400 -1.59(-14.87%)
Jan 05, 2023 12.80 18.70 10.10 10.70 4,367,622 +4.50(+72.58%)
Jan 04, 2023 6.000 6.200 6.000 6.200 2,157 +0.20(+3.33%)
Jan 03, 2023 6.000 6.200 6.000 6.000 4,761 -0.25(-4.00%)
Dec 30, 2022 6.900 6.900 6.226 6.250 4,062 -0.10(-1.57%)
Dec 29, 2022 6.400 6.567 6.300 6.350 1,802 +0.05(+0.79%)
Dec 28, 2022 6.600 6.750 6.201 6.300 2,285 -0.20(-3.08%)
Dec 27, 2022 6.900 6.900 6.500 6.500 867 -0.40(-5.80%)
Dec 23, 2022 6.901 7.254 6.700 6.900 820 +0.45(+6.98%)
Dec 22, 2022 6.700 6.700 6.400 6.450 1,201 -0.02(-0.32%)
Dec 21, 2022 6.900 6.900 6.400 6.471 2,217 -0.23(-3.42%)
Dec 20, 2022 6.900 7.457 6.600 6.700 4,969 -0.18(-2.67%)
Dec 19, 2022 7.000 7.100 6.800 6.884 1,172 -0.12(-1.66%)
Dec 16, 2022 7.100 7.100 6.700 7.000 2,099 +0.00(+0.00%)
Dec 15, 2022 7.900 7.900 6.900 7.000 4,240 -0.10(-1.42%)
Dec 14, 2022 7.200 7.900 7.100 7.101 2,149 +0.00(+0.01%)
Dec 13, 2022 7.400 7.500 7.000 7.100 2,288 +0.01(+0.14%)
Dec 12, 2022 7.000 7.400 6.868 7.090 2,678 -0.31(-4.19%)
Dec 09, 2022 7.600 7.600 7.315 7.400 68 -0.05(-0.74%)
Dec 08, 2022 7.300 7.490 7.100 7.455 372 +0.36(+5.00%)
Dec 07, 2022 7.300 7.500 6.700 7.100 3,620 -0.20(-2.74%)
Dec 06, 2022 7.475 7.650 7.300 7.300 1,675 -0.19(-2.54%)
Dec 05, 2022 7.000 7.490 7.000 7.490 381 -0.16(-2.08%)
Dec 02, 2022 7.875 7.900 7.300 7.649 160 +0.15(+1.99%)
Dec 01, 2022 7.400 7.700 7.100 7.500 839 +0.11(+1.53%)
Nov 30, 2022 7.200 7.387 7.000 7.387 190 -0.01(-0.18%)
Nov 29, 2022 7.300 7.400 7.300 7.400 140 +0.10(+1.37%)
Nov 28, 2022 7.258 7.500 7.258 7.300 247 -0.20(-2.67%)
Nov 25, 2022 7.300 7.500 7.300 7.500 724 +0.20(+2.74%)
Nov 23, 2022 7.500 7.500 7.134 7.300 645 -0.25(-3.31%)
Nov 22, 2022 7.376 7.800 7.024 7.550 307 +0.53(+7.49%)
Nov 21, 2022 7.024 7.352 7.000 7.024 1,322 -0.40(-5.34%)
Nov 18, 2022 7.710 7.800 7.361 7.420 3,650 -0.28(-3.64%)
Nov 17, 2022 7.900 7.900 7.100 7.700 1,719 -0.10(-1.28%)
Nov 16, 2022 7.256 7.800 7.256 7.800 616 +0.63(+8.80%)
Nov 15, 2022 8.000 8.000 7.169 7.169 1,985 -0.34(-4.48%)
Nov 14, 2022 7.900 7.979 6.964 7.505 745 +0.29(+4.00%)
Nov 11, 2022 7.860 7.860 7.216 7.216 623 -0.34(-4.55%)
Nov 10, 2022 7.826 7.826 7.387 7.560 191 +0.41(+5.75%)
Nov 09, 2022 7.500 7.500 6.935 7.149 1,310 -0.30(-4.07%)
Nov 08, 2022 7.500 7.500 7.331 7.452 280 -0.05(-0.65%)
Nov 07, 2022 8.286 8.290 7.500 7.501 2,313 +0.17(+2.32%)
Nov 04, 2022 7.966 7.966 7.320 7.331 1,202 -0.63(-7.97%)
Nov 03, 2022 7.681 8.101 7.320 7.966 1,909 +0.37(+4.82%)
Nov 02, 2022 7.250 7.700 6.816 7.600 1,125 +0.35(+4.83%)
Nov 01, 2022 7.468 7.700 7.250 7.250 1,368 -0.05(-0.68%)
Oct 31, 2022 7.700 7.700 7.300 7.300 1,758 -0.09(-1.27%)
Oct 28, 2022 7.379 7.394 6.900 7.394 2,242 +0.37(+5.21%)
Oct 27, 2022 7.005 7.028 6.900 7.028 547 +0.22(+3.31%)
Oct 26, 2022 7.381 7.381 6.801 6.803 1,814 -0.10(-1.41%)
Oct 25, 2022 6.800 7.300 6.800 6.900 2,815 +0.20(+2.99%)
Oct 24, 2022 7.400 7.350 6.508 6.700 1,974 -0.50(-6.94%)
Oct 21, 2022 7.096 7.440 7.096 7.200 787 -0.06(-0.88%)
Oct 20, 2022 7.299 7.299 6.927 7.264 140 +0.26(+3.77%)
Oct 19, 2022 7.100 7.271 7.000 7.000 948 +0.00(+0.00%)
Oct 18, 2022 7.300 7.300 7.000 7.000 2,119 -0.11(-1.49%)
Oct 17, 2022 7.300 7.300 7.100 7.106 2,485 +0.11(+1.51%)
Oct 14, 2022 9.300 9.300 7.000 7.000 9,346 -1.30(-15.65%)
Oct 13, 2022 8.700 8.700 8.299 8.299 1,979 -0.30(-3.50%)
Oct 12, 2022 8.895 8.895 8.600 8.600 135 -0.06(-0.70%)
Oct 11, 2022 9.300 9.300 8.510 8.661 1,239 +0.09(+1.09%)
Oct 10, 2022 9.300 9.300 8.320 8.568 1,690 -0.28(-3.13%)
Oct 07, 2022 9.300 9.300 8.845 8.845 1,202 -0.25(-2.80%)
Oct 06, 2022 9.000 9.200 8.973 9.100 890 +0.03(+0.32%)
Oct 05, 2022 8.874 9.399 8.874 9.071 3,683 +0.38(+4.34%)
Oct 04, 2022 8.800 9.000 8.150 8.694 2,646 -0.26(-2.89%)
Oct 03, 2022 9.717 9.717 8.622 8.953 1,633 +0.15(+1.74%)
Sep 30, 2022 8.800 9.500 8.800 8.800 3,961 +0.00(+0.01%)
Sep 29, 2022 8.620 8.900 8.000 8.799 609 +0.50(+6.01%)
Sep 28, 2022 8.500 8.800 7.740 8.300 1,687 +0.35(+4.39%)
Sep 27, 2022 8.600 8.973 7.820 7.951 4,780 -0.95(-10.65%)
Sep 26, 2022 9.100 9.618 8.500 8.899 3,758 -0.24(-2.58%)
Sep 23, 2022 8.300 10.40 8.101 9.135 9,697 +1.03(+12.72%)
Sep 22, 2022 7.500 8.717 7.500 8.104 5,875 +0.60(+8.05%)
Sep 21, 2022 7.821 7.979 7.300 7.500 428 +0.13(+1.72%)
Sep 20, 2022 7.600 8.200 7.373 7.373 6,360 -0.13(-1.69%)
Sep 19, 2022 8.780 8.780 7.500 7.500 4,779 +0.20(+2.74%)
Sep 16, 2022 10.00 10.76 7.300 7.300 38,499 -2.70(-27.00%)
Sep 15, 2022 10.50 10.71 10.00 10.00 6,621 -0.70(-6.54%)
Sep 14, 2022 10.90 11.00 10.70 10.70 4,238 -0.20(-1.83%)
Sep 13, 2022 11.00 11.20 10.80 10.90 6,846 -0.10(-0.91%)
Sep 12, 2022 11.30 11.60 10.91 11.00 5,175 +0.00(+0.00%)
Sep 09, 2022 11.30 11.50 11.00 11.00 12,275 -0.40(-3.51%)
Sep 08, 2022 11.00 11.50 10.50 11.40 14,597 +0.60(+5.56%)
Sep 07, 2022 11.70 11.90 10.60 10.80 17,429 +0.00(+0.00%)
Sep 06, 2022 10.20 11.00 10.00 10.80 12,074 +0.60(+5.88%)
Sep 02, 2022 10.40 10.40 9.601 10.20 6,368 -0.20(-1.92%)
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.