Skip to main content

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

2.225 -0.365 (-14.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.650 2.700 2.160 2.225 955,040 -0.36(-14.09%)
Jun 27, 2025 2.230 2.600 2.200 2.590 812,550 +0.40(+18.26%)
Jun 26, 2025 2.150 2.250 2.140 2.190 294,612 +0.07(+3.30%)
Jun 25, 2025 2.120 2.290 2.120 2.120 372,620 +0.06(+2.91%)
Jun 24, 2025 1.980 2.065 1.960 2.060 191,086 +0.10(+5.10%)
Jun 23, 2025 1.850 2.040 1.850 1.960 199,306 +0.12(+6.52%)
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%)
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.