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

American Battery Technology Company - Common Stock (NQ: ABAT )

2.000 -0.020 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 2.080 2.085 1.920 2.000 2,813,521 -0.02(-0.99%)
Jan 16, 2025 1.910 2.250 1.900 2.020 5,888,730 +0.14(+7.45%)
Jan 15, 2025 1.840 1.980 1.804 1.880 2,808,407 +0.06(+3.30%)
Jan 14, 2025 1.900 1.990 1.720 1.820 2,975,390 -0.03(-1.62%)
Jan 13, 2025 1.890 2.020 1.810 1.850 3,349,434 -0.19(-9.31%)
Jan 10, 2025 2.120 2.280 1.980 2.040 4,110,164 -0.08(-3.77%)
Jan 08, 2025 2.100 2.330 1.720 2.120 6,699,443 -0.09(-4.07%)
Jan 07, 2025 2.490 2.680 2.110 2.210 7,323,089 -0.43(-16.29%)
Jan 06, 2025 2.370 3.150 2.352 2.640 12,627,338 +0.17(+6.88%)
Jan 03, 2025 2.250 2.700 2.170 2.470 11,386,782 +0.34(+15.96%)
Jan 02, 2025 2.510 2.670 2.020 2.130 10,501,730 -0.33(-13.41%)
Dec 31, 2024 2.460 0 -0.25(-9.23%)
Dec 30, 2024 3.110 3.236 2.670 2.710 13,272,475 -0.65(-19.35%)
Dec 27, 2024 3.630 4.110 2.910 3.360 21,528,240 +0.22(+7.01%)
Dec 26, 2024 2.840 3.850 2.600 3.140 34,896,088 +0.54(+20.77%)
Dec 24, 2024 1.970 2.955 1.960 2.600 40,169,912 +0.82(+46.07%)
Dec 23, 2024 1.570 1.830 1.310 1.780 38,768,408 +0.67(+60.36%)
Dec 20, 2024 1.060 1.260 1.015 1.110 6,992,343 +0.00(+0.00%)
Dec 19, 2024 0.9400 1.190 0.9050 1.110 7,119,722 +0.23(+26.14%)
Dec 18, 2024 1.170 1.240 0.8800 0.8800 35,800,396 +0.02(+2.33%)
Dec 17, 2024 0.8834 0.9180 0.8300 0.8600 531,076 +0.00(+0.31%)
Dec 16, 2024 0.9300 1.080 0.8573 0.8573 1,437,017 -0.09(-9.44%)
Dec 13, 2024 0.9414 0.9800 0.9300 0.9467 246,130 -0.03(-3.05%)
Dec 12, 2024 1.000 1.000 0.9230 0.9765 406,766 -0.02(-2.35%)
Dec 11, 2024 0.9300 1.000 0.9105 1.000 638,874 +0.07(+7.53%)
Dec 10, 2024 0.9008 0.9400 0.8800 0.9300 321,184 +0.02(+2.43%)
Dec 09, 2024 0.8883 0.9300 0.8501 0.9079 507,722 +0.02(+2.24%)
Dec 06, 2024 0.8844 0.8990 0.8600 0.8880 249,928 -0.00(-0.22%)
Dec 05, 2024 0.8980 0.9178 0.8500 0.8900 521,130 -0.02(-2.65%)
Dec 04, 2024 0.9200 0.9400 0.8800 0.9142 235,748 -0.01(-1.11%)
Dec 03, 2024 0.8900 0.9488 0.8300 0.9245 559,859 +0.08(+9.73%)
Dec 02, 2024 0.9203 0.9350 0.8400 0.8425 579,550 -0.09(-9.72%)
Nov 29, 2024 0.9400 0.9800 0.9085 0.9332 338,183 -0.02(-2.23%)
Nov 27, 2024 0.9400 0.9800 0.9000 0.9545 250,737 +0.01(+0.82%)
Nov 26, 2024 0.9500 0.9900 0.9200 0.9467 267,652 +0.00(+0.16%)
Nov 25, 2024 0.9100 1.040 0.8910 0.9452 1,021,163 +0.06(+6.21%)
Nov 22, 2024 0.7600 0.9220 0.7600 0.8899 1,368,429 +0.13(+17.09%)
Nov 21, 2024 0.7700 0.7700 0.7300 0.7600 856,624 -0.01(-1.26%)
Nov 20, 2024 0.8000 0.8050 0.7480 0.7697 648,669 -0.03(-3.78%)
Nov 19, 2024 0.8200 0.8500 0.7700 0.7999 861,536 -0.00(-0.01%)
Nov 18, 2024 0.8600 0.9199 0.8000 0.8000 620,437 -0.05(-5.88%)
Nov 15, 2024 0.9200 0.9300 0.7800 0.8500 1,742,134 -0.11(-11.63%)
Nov 14, 2024 0.9901 1.000 0.9500 0.9619 396,593 -0.02(-2.28%)
Nov 13, 2024 0.9500 0.9989 0.9500 0.9843 382,540 +0.02(+1.86%)
Nov 12, 2024 0.9689 0.9799 0.9311 0.9663 306,642 +0.01(+1.34%)
Nov 11, 2024 1.000 1.010 0.9400 0.9535 594,535 -0.04(-4.03%)
Nov 08, 2024 1.000 1.000 0.9800 0.9935 310,627 +0.01(+0.86%)
Nov 07, 2024 0.9900 1.010 0.9803 0.9850 351,421 -0.01(-0.53%)
Nov 06, 2024 1.000 1.010 0.9801 0.9902 382,461 -0.02(-1.96%)
Nov 05, 2024 1.000 1.010 0.9900 1.010 254,602 +0.01(+1.00%)
Nov 04, 2024 0.9900 1.020 0.9801 1.000 505,792 +0.01(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.