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

ABVC BioPharma, Inc. - Common Stock (NQ:ABVC)

1.840 -0.100 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2025 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 (%)
Jun 20, 2025 1.940 1.970 1.840 1.840 242,822 -0.10(-5.15%)
Jun 18, 2025 2.050 2.060 1.892 1.940 223,485 -0.06(-3.00%)
Jun 17, 2025 1.920 2.250 1.920 2.000 646,132 +0.05(+2.56%)
Jun 16, 2025 1.820 1.980 1.780 1.950 483,143 +0.18(+10.17%)
Jun 13, 2025 1.800 1.850 1.740 1.770 284,842 -0.08(-4.32%)
Jun 12, 2025 1.670 1.850 1.580 1.850 362,541 +0.18(+10.78%)
Jun 11, 2025 1.640 1.695 1.601 1.670 83,406 +0.01(+0.60%)
Jun 10, 2025 1.640 1.680 1.595 1.660 229,842 +0.04(+2.47%)
Jun 09, 2025 1.590 1.650 1.549 1.620 298,634 +0.08(+5.19%)
Jun 06, 2025 1.550 1.650 1.480 1.540 375,238 +0.04(+2.67%)
Jun 05, 2025 1.570 1.610 1.420 1.500 349,242 -0.08(-5.06%)
Jun 04, 2025 1.690 1.730 1.550 1.580 310,587 -0.07(-4.24%)
Jun 03, 2025 1.620 1.810 1.620 1.650 527,907 +0.11(+7.14%)
Jun 02, 2025 1.380 1.610 1.380 1.540 591,711 +0.17(+12.41%)
May 30, 2025 1.390 1.400 1.335 1.370 129,240 -0.03(-2.14%)
May 29, 2025 1.380 1.430 1.340 1.400 120,745 +0.03(+2.19%)
May 28, 2025 1.390 1.415 1.295 1.370 211,838 -0.01(-0.72%)
May 27, 2025 1.190 1.390 1.190 1.380 419,890 +0.23(+20.00%)
May 23, 2025 1.200 1.210 1.110 1.150 169,524 -0.06(-4.96%)
May 22, 2025 1.180 1.225 1.140 1.210 250,432 +0.02(+1.68%)
May 21, 2025 1.320 1.360 1.150 1.190 460,304 -0.18(-13.14%)
May 20, 2025 1.400 1.410 1.300 1.370 208,012 -0.01(-0.72%)
May 19, 2025 1.520 1.520 1.345 1.380 223,616 -0.10(-6.76%)
May 16, 2025 1.260 1.500 1.260 1.480 471,473 +0.27(+22.31%)
May 15, 2025 1.470 1.480 1.140 1.210 448,353 -0.25(-17.12%)
May 14, 2025 1.700 1.790 1.410 1.460 632,365 -0.22(-13.10%)
May 13, 2025 1.380 1.680 1.380 1.680 707,159 +0.32(+23.53%)
May 12, 2025 1.350 1.420 1.300 1.360 406,025 +0.15(+12.40%)
May 09, 2025 1.320 1.350 1.180 1.210 294,952 -0.11(-8.33%)
May 08, 2025 1.280 1.360 1.250 1.320 320,047 +0.05(+3.94%)
May 07, 2025 1.170 1.295 1.150 1.270 299,524 +0.12(+10.43%)
May 06, 2025 1.140 1.180 1.120 1.150 105,685 +0.03(+2.68%)
May 05, 2025 1.010 1.150 1.010 1.120 178,442 +0.07(+6.67%)
May 02, 2025 1.030 1.070 1.030 1.050 73,863 +0.02(+1.94%)
May 01, 2025 1.030 1.055 1.010 1.030 124,743 -0.03(-2.83%)
Apr 30, 2025 1.040 1.060 1.000 1.060 190,516 +0.03(+2.91%)
Apr 29, 2025 1.010 1.060 0.9785 1.030 135,603 +0.03(+3.00%)
Apr 28, 2025 1.000 1.060 0.9201 1.000 260,666 +0.02(+2.41%)
Apr 25, 2025 0.9200 1.010 0.8800 0.9765 205,096 +0.07(+7.19%)
Apr 24, 2025 0.8600 0.9357 0.8500 0.9110 120,293 +0.04(+4.00%)
Apr 23, 2025 0.8200 0.8760 0.8060 0.8760 124,892 +0.04(+5.35%)
Apr 22, 2025 0.8600 0.8884 0.8207 0.8315 161,635 -0.04(-4.74%)
Apr 21, 2025 0.8550 0.8963 0.8200 0.8729 177,564 +0.02(+2.09%)
Apr 17, 2025 0.9900 0.9900 0.8500 0.8550 226,517 -0.11(-11.86%)
Apr 16, 2025 0.8900 1.000 0.8800 0.9700 277,773 +0.07(+8.34%)
Apr 15, 2025 0.9100 0.9200 0.8714 0.8953 161,972 -0.02(-2.65%)
Apr 14, 2025 0.9494 0.9940 0.9000 0.9197 198,891 +0.01(+0.62%)
Apr 11, 2025 1.050 1.085 0.9000 0.9140 469,946 -0.14(-12.95%)
Apr 10, 2025 0.9900 1.088 0.9869 1.050 466,740 +0.07(+7.14%)
Apr 09, 2025 0.8900 1.090 0.8500 0.9800 362,394 +0.09(+9.52%)
Apr 08, 2025 0.8000 1.010 0.7950 0.8948 574,296 +0.06(+7.81%)
Apr 07, 2025 0.7400 1.340 0.7348 0.8300 5,079,986 +0.06(+8.17%)
Apr 04, 2025 0.8805 0.9100 0.7390 0.7673 231,068 -0.15(-16.10%)
Apr 03, 2025 1.100 1.170 0.9000 0.9145 500,048 -0.19(-17.24%)
Apr 02, 2025 1.160 1.390 1.100 1.105 684,762 -0.22(-16.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.