Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

1.310 +0.110 (+9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.30 25.20 24.00 25.00 2,814 +0.30(+1.21%)
Jan 28, 2022 25.40 25.56 24.20 24.70 3,521 -0.40(-1.59%)
Jan 27, 2022 25.70 25.80 25.00 25.10 3,479 -0.10(-0.40%)
Jan 26, 2022 26.30 27.00 25.10 25.20 3,551 -1.30(-4.91%)
Jan 25, 2022 26.60 26.93 25.50 26.50 2,525 +0.20(+0.76%)
Jan 24, 2022 26.80 27.00 26.30 26.30 3,770 -0.90(-3.31%)
Jan 21, 2022 30.10 31.05 27.20 27.20 13,477 -3.30(-10.82%)
Jan 20, 2022 31.70 31.70 30.40 30.50 4,906 -0.40(-1.29%)
Jan 19, 2022 30.90 32.27 30.40 30.90 6,819 -0.50(-1.59%)
Jan 18, 2022 32.10 32.40 30.80 31.40 7,420 -1.50(-4.56%)
Jan 14, 2022 32.90 0 -0.40(-1.20%)
Jan 13, 2022 35.80 36.45 33.30 33.30 14,204 -3.90(-10.48%)
Jan 12, 2022 35.50 39.40 34.71 37.20 53,374 +1.80(+5.08%)
Jan 11, 2022 34.70 35.60 34.60 35.40 17,701 +0.70(+2.02%)
Jan 10, 2022 34.00 35.50 32.50 34.70 24,334 +0.60(+1.76%)
Jan 07, 2022 34.10 34.56 33.00 34.10 6,194 +0.30(+0.89%)
Jan 06, 2022 35.90 35.90 33.00 33.80 8,976 -1.60(-4.52%)
Jan 05, 2022 36.80 36.90 34.20 35.40 24,894 -0.50(-1.39%)
Jan 04, 2022 33.00 36.90 32.60 35.90 24,738 +2.40(+7.16%)
Jan 03, 2022 34.00 34.00 33.00 33.50 5,144 -0.40(-1.18%)
Dec 31, 2021 34.00 35.20 33.57 33.90 6,485 -0.20(-0.59%)
Dec 30, 2021 35.90 36.50 33.40 34.10 9,728 -1.70(-4.75%)
Dec 29, 2021 36.10 36.80 35.60 35.80 4,491 -1.00(-2.72%)
Dec 28, 2021 38.30 38.30 36.00 36.80 8,005 -1.70(-4.42%)
Dec 27, 2021 37.80 38.50 36.30 38.50 11,574 +0.80(+2.12%)
Dec 23, 2021 38.40 38.89 36.90 37.70 10,767 -1.50(-3.83%)
Dec 22, 2021 38.50 40.50 36.10 39.20 36,340 +0.00(+0.00%)
Dec 21, 2021 36.00 39.20 35.90 39.20 46,076 +3.20(+8.89%)
Dec 20, 2021 33.80 36.00 33.70 36.00 22,966 +0.20(+0.56%)
Dec 17, 2021 33.10 36.70 32.40 35.80 23,278 +1.80(+5.29%)
Dec 16, 2021 32.90 34.00 31.52 34.00 21,450 +0.80(+2.41%)
Dec 15, 2021 30.30 33.90 30.10 33.20 37,454 +2.70(+8.85%)
Dec 14, 2021 30.20 31.30 30.00 30.50 12,913 -0.10(-0.33%)
Dec 13, 2021 32.00 33.49 30.00 30.60 48,627 -4.20(-12.07%)
Dec 10, 2021 33.20 42.60 32.61 34.80 636,645 +1.70(+5.14%)
Dec 09, 2021 33.30 34.60 33.10 33.10 10,985 +0.10(+0.30%)
Dec 08, 2021 31.80 33.00 31.80 33.00 9,069 +1.40(+4.43%)
Dec 07, 2021 30.50 31.80 30.00 31.60 9,289 +1.90(+6.40%)
Dec 06, 2021 29.40 30.40 29.10 29.70 6,911 +0.40(+1.37%)
Dec 03, 2021 29.90 30.79 29.30 29.30 5,879 -0.50(-1.68%)
Dec 02, 2021 30.10 30.40 29.20 29.80 6,289 +0.20(+0.68%)
Dec 01, 2021 31.00 32.31 29.30 29.60 12,666 -0.80(-2.63%)
Nov 30, 2021 32.20 32.70 30.20 30.40 27,622 -1.80(-5.59%)
Nov 29, 2021 32.50 33.13 32.00 32.20 14,931 +0.20(+0.63%)
Nov 26, 2021 31.70 33.40 31.50 32.00 25,258 +0.40(+1.27%)
Nov 24, 2021 31.00 32.30 30.20 31.60 17,218 +0.00(+0.00%)
Nov 23, 2021 32.00 33.39 31.30 31.60 31,367 -0.90(-2.77%)
Nov 22, 2021 33.50 34.40 32.00 32.50 24,864 -0.40(-1.22%)
Nov 19, 2021 33.50 35.60 32.90 32.90 28,099 -1.00(-2.95%)
Nov 18, 2021 33.70 34.58 33.80 33.90 48,089 +0.20(+0.59%)
Nov 17, 2021 33.20 34.50 33.20 33.70 24,945 -0.50(-1.46%)
Nov 16, 2021 34.20 35.50 33.50 34.20 43,995 -1.40(-3.93%)
Nov 15, 2021 33.60 41.80 32.50 35.60 378,585 +2.40(+7.23%)
Nov 12, 2021 33.90 34.90 32.90 33.20 28,995 -1.00(-2.92%)
Nov 11, 2021 34.80 35.10 33.20 34.20 90,341 -2.30(-6.30%)
Nov 10, 2021 35.50 36.50 84,091 +1.80(+5.19%)
Nov 09, 2021 37.40 37.50 34.50 34.70 44,225 -2.30(-6.22%)
Nov 08, 2021 37.90 40.48 36.36 37.00 96,494 -0.50(-1.33%)
Nov 05, 2021 39.40 39.50 36.10 37.50 74,513 -1.80(-4.58%)
Nov 04, 2021 41.30 42.80 37.50 39.30 136,684 -1.90(-4.61%)
Nov 03, 2021 43.40 46.00 39.70 41.20 126,535 -3.30(-7.42%)
Nov 02, 2021 51.00 52.60 39.30 44.50 552,840 -15.80(-26.20%)
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.