Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

1.240 -0.000 (-0.02%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.190 1.250 1.180 1.240 81,388 +0.04(+3.33%)
Feb 23, 2024 1.210 1.250 1.150 1.200 78,610 -0.01(-0.83%)
Feb 22, 2024 1.270 1.270 1.170 1.210 46,482 +0.02(+1.68%)
Feb 21, 2024 1.200 1.210 1.150 1.190 178,899 -0.01(-0.83%)
Feb 20, 2024 1.240 1.280 1.190 1.200 169,478 -0.07(-5.51%)
Feb 16, 2024 1.270 1.288 1.250 1.270 176,921 -0.01(-0.78%)
Feb 15, 2024 1.280 1.320 1.230 1.280 292,301 +0.02(+1.59%)
Feb 14, 2024 1.320 1.330 1.250 1.260 168,846 -0.06(-4.55%)
Feb 13, 2024 1.300 1.340 1.300 1.320 80,774 -0.02(-1.49%)
Feb 12, 2024 1.310 1.350 1.260 1.340 463,445 +0.02(+1.52%)
Feb 09, 2024 1.310 1.320 1.260 1.320 95,707 +0.02(+1.54%)
Feb 08, 2024 1.390 1.440 1.275 1.300 311,695 -0.10(-7.14%)
Feb 07, 2024 1.410 1.410 1.360 1.400 100,847 +0.01(+0.72%)
Feb 06, 2024 1.420 1.446 1.350 1.390 111,195 -0.01(-0.71%)
Feb 05, 2024 1.460 1.496 1.400 1.400 204,653 -0.10(-6.67%)
Feb 02, 2024 1.460 1.515 1.450 1.500 195,215 -0.01(-0.66%)
Feb 01, 2024 1.490 1.530 1.410 1.510 510,345 -0.01(-0.66%)
Jan 31, 2024 1.450 1.540 1.420 1.520 694,709 +0.07(+4.83%)
Jan 30, 2024 1.360 1.480 1.340 1.450 524,200 +0.06(+4.32%)
Jan 29, 2024 1.300 1.400 1.240 1.390 360,288 +0.09(+6.92%)
Jan 26, 2024 1.260 1.300 1.260 1.300 194,584 +0.04(+3.17%)
Jan 25, 2024 1.260 1.295 1.220 1.260 414,833 +0.01(+0.80%)
Jan 24, 2024 1.290 1.300 1.200 1.250 399,589 -0.07(-5.30%)
Jan 23, 2024 1.250 1.320 1.228 1.320 224,694 +0.07(+5.60%)
Jan 22, 2024 1.230 1.270 1.210 1.250 239,273 +0.00(+0.00%)
Jan 19, 2024 1.230 1.260 1.230 1.250 240,000 +0.02(+1.63%)
Jan 18, 2024 1.260 1.290 1.210 1.230 222,838 -0.06(-4.65%)
Jan 17, 2024 1.270 1.320 1.270 1.290 308,066 -0.02(-1.53%)
Jan 16, 2024 1.360 1.400 1.280 1.310 508,765 -0.12(-8.39%)
Jan 12, 2024 1.460 1.520 1.400 1.430 445,466 -0.04(-2.72%)
Jan 11, 2024 1.510 1.550 1.420 1.470 529,663 -0.09(-5.77%)
Jan 10, 2024 1.570 1.580 1.510 1.560 531,213 -0.02(-1.27%)
Jan 09, 2024 1.420 1.590 1.420 1.580 867,821 +0.08(+5.33%)
Jan 08, 2024 1.370 1.535 1.370 1.500 1,421,548 +0.13(+9.49%)
Jan 05, 2024 1.380 1.520 1.350 1.370 1,481,783 -0.04(-2.84%)
Jan 04, 2024 1.850 1.850 1.410 1.410 5,547,724 -0.52(-26.94%)
Jan 03, 2024 2.170 2.450 1.750 1.930 88,917,336 +0.73(+60.83%)
Jan 02, 2024 1.170 1.220 1.165 1.200 89,464 +0.04(+3.45%)
Dec 29, 2023 1.240 1.250 1.150 1.160 221,888 -0.09(-7.20%)
Dec 28, 2023 1.190 1.250 1.180 1.250 157,901 +0.05(+4.17%)
Dec 27, 2023 1.240 1.250 1.160 1.200 146,499 -0.01(-0.83%)
Dec 26, 2023 1.150 1.230 1.140 1.210 233,805 +0.13(+12.04%)
Dec 22, 2023 1.090 1.120 1.070 1.080 71,146 -0.02(-1.82%)
Dec 21, 2023 1.110 1.150 1.080 1.100 98,202 -0.01(-0.90%)
Dec 20, 2023 1.190 1.190 1.090 1.110 144,924 -0.08(-6.72%)
Dec 19, 2023 1.200 1.230 1.161 1.190 129,495 +0.01(+0.85%)
Dec 18, 2023 1.310 1.330 1.150 1.180 180,761 -0.12(-9.23%)
Dec 15, 2023 1.290 1.366 1.250 1.300 341,644 +0.01(+0.78%)
Dec 14, 2023 1.100 1.300 1.060 1.290 415,125 +0.19(+17.27%)
Dec 13, 2023 1.100 1.130 1.040 1.100 178,363 +0.05(+4.76%)
Dec 12, 2023 1.100 1.100 1.000 1.050 242,934 +0.00(+0.00%)
Dec 11, 2023 1.180 1.180 1.030 1.050 367,439 -0.14(-11.76%)
Dec 08, 2023 1.250 1.250 1.160 1.190 281,581 -0.06(-4.80%)
Dec 07, 2023 1.330 1.360 1.220 1.250 437,472 -0.10(-7.41%)
Dec 06, 2023 1.440 1.440 1.290 1.350 294,990 -0.09(-6.25%)
Dec 05, 2023 1.450 1.470 1.380 1.440 355,133 -0.01(-0.69%)
Dec 04, 2023 1.350 1.460 1.310 1.450 384,924 +0.11(+8.21%)
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.