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

Abvc Biopharma Inc (NQ: ABVC )

1.063 -0.027 (-2.47%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 16, 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 (%)
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.