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

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

3.350 -1.330 (-28.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 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 (%)
Jul 10, 2025 4.600 4.950 3.280 3.350 1,429,095 -1.33(-28.42%)
Jul 09, 2025 4.750 4.780 4.110 4.680 797,770 -0.06(-1.27%)
Jul 08, 2025 4.100 5.480 4.070 4.740 2,227,470 +0.75(+18.80%)
Jul 07, 2025 3.110 4.000 3.040 3.990 1,192,132 +0.88(+28.30%)
Jul 03, 2025 3.080 3.120 2.800 3.110 662,074 +0.01(+0.32%)
Jul 02, 2025 2.440 3.100 2.380 3.100 1,169,080 +0.68(+28.10%)
Jul 01, 2025 2.270 2.450 2.270 2.420 494,214 +0.19(+8.76%)
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.