Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

2.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 2.190 2.190 2.010 2.010 18,108 -0.15(-6.94%)
May 23, 2022 2.210 2.330 2.030 2.160 50,948 +0.06(+2.86%)
May 20, 2022 2.180 2.180 2.000 2.100 9,873 +0.07(+3.45%)
May 19, 2022 2.190 2.220 2.030 2.030 30,020 -0.05(-2.40%)
May 18, 2022 2.100 2.210 2.080 2.080 13,402 -0.01(-0.48%)
May 17, 2022 2.190 2.190 2.087 2.090 16,019 -0.03(-1.42%)
May 16, 2022 2.250 2.250 2.060 2.120 31,400 -0.13(-5.78%)
May 13, 2022 2.130 2.287 2.035 2.250 76,884 +0.13(+6.13%)
May 12, 2022 2.440 2.460 2.120 2.120 101,258 -0.33(-13.47%)
May 11, 2022 2.760 2.900 2.440 2.450 206,780 -0.31(-11.23%)
May 10, 2022 2.601 2.840 2.445 2.760 86,416 +0.21(+8.24%)
May 09, 2022 2.400 2.690 2.400 2.550 106,617 +0.08(+3.45%)
May 06, 2022 2.440 2.490 2.440 2.465 7,763 +0.02(+1.02%)
May 05, 2022 2.290 2.450 2.290 2.440 16,947 +0.02(+0.79%)
May 04, 2022 2.340 2.480 2.340 2.421 16,424 +0.00(+0.03%)
May 03, 2022 2.350 2.450 2.320 2.420 40,229 +0.02(+1.03%)
May 02, 2022 2.350 2.410 2.350 2.395 4,797 +0.01(+0.22%)
Apr 29, 2022 2.370 2.410 2.290 2.390 19,577 +0.02(+0.84%)
Apr 28, 2022 2.320 2.370 2.300 2.370 7,430 +0.07(+3.04%)
Apr 27, 2022 2.250 2.410 2.250 2.300 12,682 +0.06(+2.68%)
Apr 26, 2022 2.350 2.360 2.230 2.240 55,363 -0.11(-4.68%)
Apr 25, 2022 2.450 2.480 2.350 2.350 18,621 -0.11(-4.47%)
Apr 22, 2022 2.540 2.540 2.440 2.460 11,459 +0.11(+4.68%)
Apr 21, 2022 2.520 2.600 2.350 2.350 18,675 -0.26(-9.96%)
Apr 20, 2022 2.740 2.740 2.580 2.610 10,677 -0.05(-1.88%)
Apr 19, 2022 2.560 2.755 2.550 2.660 14,844 +0.10(+3.91%)
Apr 18, 2022 2.700 2.700 2.560 2.560 8,727 +0.04(+1.59%)
Apr 14, 2022 2.580 2.640 2.520 2.520 17,825 -0.02(-0.79%)
Apr 13, 2022 2.510 2.622 2.510 2.540 13,583 -0.01(-0.39%)
Apr 12, 2022 2.610 2.660 2.540 2.550 19,323 -0.11(-4.14%)
Apr 11, 2022 2.700 2.812 2.630 2.660 19,014 -0.04(-1.48%)
Apr 08, 2022 2.810 2.842 2.700 2.700 90,814 -0.16(-5.59%)
Apr 07, 2022 2.880 2.950 2.800 2.860 105,297 -0.07(-2.39%)
Apr 06, 2022 2.660 3.130 2.620 2.930 277,768 +0.27(+10.15%)
Apr 05, 2022 2.610 2.692 2.610 2.660 15,281 -0.01(-0.37%)
Apr 04, 2022 2.720 2.720 2.640 2.670 18,136 -0.04(-1.48%)
Apr 01, 2022 2.690 2.790 2.560 2.710 45,797 -0.02(-0.73%)
Mar 31, 2022 2.850 2.850 2.630 2.730 123,640 -0.10(-3.53%)
Mar 30, 2022 2.570 2.900 2.560 2.830 293,784 +0.31(+12.52%)
Mar 29, 2022 2.570 2.570 2.407 2.515 26,629 +0.02(+0.80%)
Mar 28, 2022 2.450 2.540 2.410 2.495 53,355 +0.08(+3.10%)
Mar 25, 2022 2.330 2.470 2.330 2.420 53,136 +0.09(+3.86%)
Mar 24, 2022 2.470 2.470 2.290 2.330 13,385 -0.02(-0.85%)
Mar 23, 2022 2.350 2.350 2.210 2.350 12,998 +0.02(+0.86%)
Mar 22, 2022 2.308 2.361 2.260 2.330 30,085 +0.05(+2.19%)
Mar 21, 2022 2.220 2.330 2.220 2.280 21,769 +0.02(+0.88%)
Mar 18, 2022 2.240 2.280 2.220 2.260 26,525 +0.05(+2.26%)
Mar 17, 2022 2.200 2.270 2.160 2.210 42,952 +0.03(+1.38%)
Mar 16, 2022 2.340 2.340 2.150 2.180 59,401 -0.03(-1.36%)
Mar 15, 2022 2.350 2.350 2.200 2.210 59,172 -0.11(-4.74%)
Mar 14, 2022 2.400 2.410 2.300 2.320 15,323 +0.04(+1.75%)
Mar 11, 2022 2.550 2.550 2.200 2.280 87,512 -0.28(-10.94%)
Mar 10, 2022 2.330 2.850 2.330 2.560 155,161 -0.38(-12.93%)
Mar 09, 2022 2.290 3.080 2.250 2.940 886,850 +0.64(+27.83%)
Mar 08, 2022 2.325 2.411 2.250 2.300 100,394 +0.04(+1.77%)
Mar 07, 2022 2.410 2.420 2.260 2.260 33,422 -0.19(-7.76%)
Mar 04, 2022 2.460 2.490 2.400 2.450 28,038 +0.00(+0.00%)
Mar 03, 2022 2.500 2.500 2.450 2.450 19,905 -0.06(-2.39%)
Mar 02, 2022 2.510 2.510 2.490 2.510 12,839 +0.00(+0.00%)
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.