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 )

1.510 +0.180 (+13.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.360 1.550 1.330 1.510 958,846 +0.18(+13.53%)
May 16, 2024 1.370 1.370 1.280 1.330 376,777 +0.02(+1.53%)
May 15, 2024 1.330 1.370 1.300 1.310 416,194 +0.00(+0.00%)
May 14, 2024 1.350 1.360 1.310 1.310 376,622 -0.04(-2.96%)
May 13, 2024 1.350 1.370 1.320 1.350 659,820 +0.00(+0.00%)
May 10, 2024 1.360 1.360 1.340 1.350 190,947 -0.01(-0.74%)
May 09, 2024 1.350 1.380 1.330 1.360 259,476 +0.02(+1.49%)
May 08, 2024 1.340 1.360 1.310 1.340 197,721 -0.02(-1.47%)
May 07, 2024 1.380 1.385 1.320 1.360 132,015 +0.00(+0.00%)
May 06, 2024 1.400 1.400 1.320 1.360 256,989 -0.01(-0.73%)
May 03, 2024 1.360 1.400 1.320 1.370 502,662 +0.01(+0.74%)
May 02, 2024 1.330 1.370 1.300 1.360 319,240 +0.05(+3.82%)
May 01, 2024 1.310 1.330 1.280 1.310 278,072 +0.01(+0.77%)
Apr 30, 2024 1.310 1.350 1.280 1.300 325,282 -0.02(-1.89%)
Apr 29, 2024 1.340 1.350 1.300 1.325 386,534 -0.02(-1.12%)
Apr 26, 2024 1.400 1.400 1.290 1.340 397,427 -0.04(-2.90%)
Apr 25, 2024 1.370 1.400 1.360 1.380 493,408 +0.01(+0.73%)
Apr 24, 2024 1.290 1.380 1.288 1.370 740,341 +0.09(+7.03%)
Apr 23, 2024 1.350 1.360 1.240 1.280 628,418 -0.06(-4.48%)
Apr 22, 2024 1.340 1.360 1.260 1.340 623,930 +0.00(+0.00%)
Apr 19, 2024 1.380 1.380 1.330 1.340 349,650 -0.02(-1.47%)
Apr 18, 2024 1.440 1.450 1.210 1.360 734,430 -0.07(-4.90%)
Apr 17, 2024 1.510 1.580 1.390 1.430 684,538 -0.07(-4.67%)
Apr 16, 2024 1.620 1.620 1.490 1.500 658,365 -0.11(-6.83%)
Apr 15, 2024 1.760 1.760 1.550 1.610 626,172 -0.10(-5.85%)
Apr 12, 2024 1.750 1.770 1.690 1.710 513,284 -0.06(-3.39%)
Apr 11, 2024 1.830 1.830 1.720 1.770 422,198 -0.05(-2.75%)
Apr 10, 2024 1.800 1.850 1.750 1.820 580,174 -0.03(-1.62%)
Apr 09, 2024 1.860 1.900 1.800 1.850 341,164 -0.03(-1.60%)
Apr 08, 2024 1.800 1.980 1.770 1.880 1,026,058 +0.12(+6.82%)
Apr 05, 2024 1.800 1.800 1.720 1.760 577,279 +0.04(+2.33%)
Apr 04, 2024 1.800 1.800 1.640 1.720 1,103,024 -0.03(-1.71%)
Apr 03, 2024 1.720 2.105 1.720 1.750 2,601,054 +0.11(+6.71%)
Apr 02, 2024 1.730 1.730 1.555 1.640 1,000,169 -0.11(-6.29%)
Apr 01, 2024 1.825 1.850 1.720 1.750 319,971 +0.00(+0.00%)
Mar 28, 2024 1.620 1.840 1.620 1.750 770,033 +0.15(+9.37%)
Mar 27, 2024 1.740 1.740 1.590 1.600 1,088,265 -0.10(-6.16%)
Mar 26, 2024 1.770 1.780 1.700 1.705 550,807 -0.01(-0.87%)
Mar 25, 2024 1.920 1.920 1.700 1.720 1,472,380 -0.18(-9.47%)
Mar 22, 2024 1.970 1.970 1.880 1.900 585,604 -0.08(-4.04%)
Mar 21, 2024 2.130 2.130 1.950 1.980 539,405 -0.07(-3.41%)
Mar 20, 2024 1.990 2.130 1.940 2.050 679,309 +0.06(+3.02%)
Mar 19, 2024 2.170 2.170 1.970 1.990 817,079 -0.18(-8.29%)
Mar 18, 2024 2.030 2.280 2.010 2.170 485,274 +0.16(+7.96%)
Mar 15, 2024 2.150 2.150 1.970 2.010 471,926 -0.17(-7.80%)
Mar 14, 2024 1.910 2.195 1.890 2.180 641,106 +0.29(+15.34%)
Mar 13, 2024 1.970 1.980 1.850 1.890 717,019 -0.07(-3.57%)
Mar 12, 2024 2.050 2.060 1.860 1.960 993,470 -0.05(-2.49%)
Mar 11, 2024 2.080 2.112 2.000 2.010 435,288 -0.05(-2.43%)
Mar 08, 2024 2.260 2.280 2.050 2.060 623,879 -0.19(-8.44%)
Mar 07, 2024 2.140 2.250 2.070 2.250 350,613 +0.16(+7.66%)
Mar 06, 2024 2.110 2.230 2.054 2.090 394,787 +0.02(+0.97%)
Mar 05, 2024 2.390 2.440 2.040 2.070 631,628 -0.42(-16.87%)
Mar 04, 2024 2.490 2.750 2.450 2.490 1,118,892 +0.05(+2.05%)
Mar 01, 2024 2.200 2.450 2.130 2.440 559,847 +0.30(+14.02%)
Feb 29, 2024 2.080 2.190 2.060 2.140 279,641 +0.05(+2.39%)
Feb 28, 2024 2.180 2.200 2.075 2.090 376,831 -0.10(-4.57%)
Feb 27, 2024 2.250 2.270 2.132 2.190 487,478 -0.05(-2.23%)
Feb 26, 2024 2.150 2.350 2.150 2.240 490,019 +0.06(+2.75%)
Feb 23, 2024 2.250 2.250 2.145 2.180 589,578 -0.09(-3.96%)
Feb 22, 2024 1.910 2.320 1.880 2.270 1,938,690 +0.36(+18.85%)
Feb 21, 2024 1.960 2.005 1.850 1.910 507,522 -0.05(-2.55%)
Feb 20, 2024 2.000 2.005 1.850 1.960 985,369 -0.05(-2.49%)
Feb 16, 2024 2.030 2.040 1.900 2.010 1,443,610 -0.05(-2.43%)
Feb 15, 2024 1.900 2.080 1.720 2.060 1,468,439 -0.09(-4.19%)
Feb 14, 2024 2.210 2.300 2.050 2.150 718,512 +0.01(+0.47%)
Feb 13, 2024 2.300 2.300 2.095 2.140 919,419 -0.19(-8.15%)
Feb 12, 2024 2.350 2.430 2.300 2.330 601,512 -0.04(-1.69%)
Feb 09, 2024 2.420 2.470 2.325 2.370 536,421 +0.01(+0.42%)
Feb 08, 2024 2.510 2.510 2.300 2.360 711,474 -0.12(-4.84%)
Feb 07, 2024 2.740 2.750 2.480 2.480 729,634 -0.24(-8.82%)
Feb 06, 2024 2.540 2.730 2.500 2.720 495,508 +0.15(+5.84%)
Feb 05, 2024 2.550 2.590 2.470 2.570 309,001 -0.03(-1.15%)
Feb 02, 2024 2.550 2.640 2.450 2.600 491,927 +0.06(+2.36%)
Feb 01, 2024 2.800 2.800 2.510 2.540 869,766 -0.16(-5.93%)
Jan 31, 2024 2.800 2.810 2.650 2.700 571,135 -0.10(-3.57%)
Jan 30, 2024 2.900 2.900 2.650 2.800 754,740 -0.09(-3.11%)
Jan 29, 2024 2.900 2.990 2.750 2.890 520,856 +0.05(+1.76%)
Jan 26, 2024 2.750 2.910 2.707 2.840 358,377 +0.06(+2.16%)
Jan 25, 2024 2.700 2.780 2.500 2.780 776,967 +0.07(+2.58%)
Jan 24, 2024 2.830 3.130 2.680 2.710 974,902 -0.10(-3.56%)
Jan 23, 2024 2.930 2.960 2.560 2.810 1,231,818 -0.04(-1.40%)
Jan 22, 2024 2.620 2.870 2.510 2.850 941,111 +0.25(+9.40%)
Jan 19, 2024 2.970 2.970 2.600 2.605 729,065 -0.37(-12.29%)
Jan 18, 2024 2.880 3.370 2.520 2.970 1,558,356 +0.28(+10.41%)
Jan 17, 2024 3.250 3.280 2.330 2.690 2,774,267 -0.59(-17.99%)
Jan 16, 2024 3.500 3.560 3.260 3.280 676,601 -0.28(-7.87%)
Jan 12, 2024 3.650 3.710 3.480 3.560 634,783 -0.06(-1.66%)
Jan 11, 2024 3.900 3.925 3.600 3.620 471,467 -0.28(-7.18%)
Jan 10, 2024 4.060 4.100 3.850 3.900 545,700 -0.19(-4.65%)
Jan 09, 2024 4.090 4.150 3.990 4.090 325,388 -0.03(-0.73%)
Jan 08, 2024 4.150 4.170 3.980 4.120 350,337 -0.03(-0.72%)
Jan 05, 2024 4.380 4.380 4.010 4.150 564,550 -0.10(-2.35%)
Jan 04, 2024 4.250 4.330 4.110 4.250 427,402 +0.02(+0.47%)
Jan 03, 2024 4.490 4.515 4.200 4.230 253,610 -0.17(-3.97%)
Jan 02, 2024 4.630 4.680 4.350 4.405 297,962 -0.29(-6.08%)
Dec 29, 2023 4.970 4.970 4.660 4.690 463,462 -0.28(-5.63%)
Dec 28, 2023 4.960 5.070 4.860 4.970 232,165 +0.04(+0.91%)
Dec 27, 2023 5.000 5.065 4.870 4.925 336,796 -0.07(-1.30%)
Dec 26, 2023 5.430 5.550 4.870 4.990 784,594 -0.57(-10.25%)
Dec 22, 2023 5.650 5.750 5.440 5.560 484,204 -0.06(-1.07%)
Dec 21, 2023 6.150 6.150 5.500 5.620 953,630 +0.31(+5.84%)
Dec 20, 2023 6.410 6.450 5.280 5.310 975,021 -1.00(-15.85%)
Dec 19, 2023 5.920 6.350 5.675 6.310 1,336,012 +0.56(+9.74%)
Dec 18, 2023 5.070 5.840 4.950 5.750 1,197,232 +0.68(+13.41%)
Dec 15, 2023 4.690 5.270 4.680 5.070 3,105,143 +0.41(+8.80%)
Dec 14, 2023 4.190 4.690 4.190 4.660 1,178,403 +0.47(+11.22%)
Dec 13, 2023 4.050 4.340 3.940 4.190 830,120 +0.16(+3.97%)
Dec 12, 2023 4.050 4.110 3.900 4.030 466,327 +0.01(+0.25%)
Dec 11, 2023 4.010 4.150 3.950 4.020 532,219 +0.02(+0.50%)
Dec 08, 2023 4.110 4.210 4.000 4.000 480,487 -0.10(-2.44%)
Dec 07, 2023 4.000 4.310 3.950 4.100 426,444 +0.12(+3.02%)
Dec 06, 2023 4.100 4.250 3.950 3.980 589,034 -0.10(-2.45%)
Dec 05, 2023 4.520 4.520 4.050 4.080 772,698 -0.46(-10.13%)
Dec 04, 2023 4.410 4.920 4.330 4.540 616,799 +0.21(+4.85%)
Dec 01, 2023 4.290 4.430 4.170 4.330 244,085 -0.02(-0.46%)
Nov 30, 2023 4.200 4.610 4.178 4.350 301,975 +0.06(+1.40%)
Nov 29, 2023 4.310 4.330 4.150 4.290 274,125 -0.01(-0.23%)
Nov 28, 2023 4.100 4.330 3.950 4.300 348,167 +0.17(+4.12%)
Nov 27, 2023 4.280 4.280 4.060 4.130 250,854 -0.23(-5.28%)
Nov 24, 2023 4.010 4.460 4.000 4.360 183,223 +0.25(+6.08%)
Nov 22, 2023 4.190 4.270 3.960 4.110 263,780 +0.00(+0.00%)
Nov 21, 2023 4.100 4.200 3.980 4.110 143,076 +0.00(+0.00%)
Nov 20, 2023 4.100 4.420 4.051 4.110 230,662 +0.02(+0.49%)
Nov 17, 2023 4.050 4.130 3.850 4.090 264,137 +0.05(+1.24%)
Nov 16, 2023 4.200 4.420 4.000 4.040 279,712 -0.16(-3.81%)
Nov 15, 2023 4.320 4.380 3.960 4.200 451,701 -0.17(-3.89%)
Nov 14, 2023 4.250 4.370 3.880 4.370 266,336 +0.31(+7.64%)
Nov 13, 2023 4.220 4.243 3.868 4.060 305,931 -0.09(-2.17%)
Nov 10, 2023 4.400 4.400 4.110 4.150 271,852 -0.24(-5.47%)
Nov 09, 2023 4.480 4.690 4.360 4.390 180,585 -0.11(-2.44%)
Nov 08, 2023 4.300 4.640 4.200 4.500 184,030 +0.20(+4.65%)
Nov 07, 2023 4.450 4.450 4.210 4.300 194,985 -0.15(-3.37%)
Nov 06, 2023 4.590 4.700 4.350 4.450 175,089 -0.14(-3.05%)
Nov 03, 2023 4.590 4.784 4.300 4.590 280,240 +0.00(+0.00%)
Nov 02, 2023 4.270 4.610 4.056 4.590 342,240 +0.41(+9.81%)
Nov 01, 2023 4.840 4.910 4.000 4.180 660,110 -0.68(-13.99%)
Oct 31, 2023 5.500 5.500 4.795 4.860 483,760 -0.53(-9.83%)
Oct 30, 2023 4.460 5.409 4.120 5.390 703,959 +1.15(+27.12%)
Oct 27, 2023 4.080 4.250 3.330 4.240 865,176 +0.34(+8.72%)
Oct 26, 2023 4.540 4.909 3.790 3.900 1,002,225 -0.74(-15.95%)
Oct 25, 2023 5.730 5.750 4.600 4.640 484,813 -0.93(-16.70%)
Oct 24, 2023 5.510 5.710 5.470 5.570 167,234 +0.02(+0.36%)
Oct 23, 2023 6.050 6.100 5.430 5.550 373,985 -0.56(-9.17%)
Oct 20, 2023 6.750 6.810 6.040 6.110 355,419 -0.62(-9.21%)
Oct 19, 2023 6.900 7.170 6.680 6.730 169,038 +0.01(+0.15%)
Oct 18, 2023 7.100 7.690 6.720 6.720 194,609 -0.38(-5.35%)
Oct 17, 2023 7.750 7.750 7.030 7.100 167,498 -0.54(-7.07%)
Oct 16, 2023 7.660 7.885 7.570 7.640 200,645 +0.10(+1.33%)
Oct 13, 2023 7.180 7.540 6.850 7.540 235,987 +0.40(+5.60%)
Oct 12, 2023 7.130 7.250 6.930 7.140 248,012 +0.26(+3.78%)
Oct 11, 2023 7.970 8.000 6.800 6.880 621,418 -0.01(-0.15%)
Oct 10, 2023 6.870 7.190 6.751 6.890 190,806 +0.17(+2.53%)
Oct 09, 2023 7.150 7.240 6.720 6.720 219,637 -0.43(-6.01%)
Oct 06, 2023 7.160 7.300 7.050 7.150 103,810 -0.01(-0.14%)
Oct 05, 2023 7.240 7.449 7.010 7.160 110,862 +0.01(+0.14%)
Oct 04, 2023 7.490 7.490 7.150 7.150 150,385 -0.29(-3.90%)
Oct 03, 2023 7.900 8.050 7.410 7.440 135,079 -0.42(-5.34%)
Oct 02, 2023 8.820 8.840 7.750 7.860 249,899 -0.76(-8.82%)
Sep 29, 2023 8.430 8.690 8.430 8.620 98,471 +0.20(+2.38%)
Sep 28, 2023 9.140 9.140 8.000 8.420 264,040 -0.33(-3.77%)
Sep 27, 2023 9.700 9.730 8.520 8.750 325,068 -0.43(-4.68%)
Sep 26, 2023 10.00 10.00 9.100 9.180 272,224 -0.77(-7.74%)
Sep 25, 2023 10.85 10.46 9.800 9.950 245,652 -0.90(-8.29%)
Sep 22, 2023 10.79 11.20 10.57 10.85 334,424 -0.30(-2.69%)
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.