Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

0.5049 -0.0303 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.5400 0.5400 0.4980 0.5049 127,482 -0.03(-5.66%)
Dec 05, 2024 0.5353 0.5470 0.5254 0.5352 39,930 -0.01(-2.16%)
Dec 04, 2024 0.5400 0.5480 0.5300 0.5470 24,461 +0.01(+1.30%)
Dec 03, 2024 0.5310 0.5479 0.5280 0.5400 17,747 +0.02(+3.17%)
Dec 02, 2024 0.5570 0.5570 0.5100 0.5234 39,012 -0.01(-1.25%)
Nov 29, 2024 0.5420 0.5450 0.5173 0.5300 46,433 +0.02(+3.88%)
Nov 27, 2024 0.5033 0.5404 0.5033 0.5102 53,020 +0.00(+0.83%)
Nov 26, 2024 0.5220 0.5397 0.5003 0.5060 133,928 -0.02(-3.07%)
Nov 25, 2024 0.5500 0.5500 0.5200 0.5220 108,539 -0.03(-4.88%)
Nov 22, 2024 0.5690 0.5732 0.5310 0.5488 48,550 -0.00(-0.20%)
Nov 21, 2024 0.5850 0.5900 0.5300 0.5499 89,041 -0.02(-3.08%)
Nov 20, 2024 0.5500 0.5700 0.5457 0.5674 27,939 +0.04(+8.04%)
Nov 19, 2024 0.5200 0.5600 0.5000 0.5252 60,190 +0.01(+2.90%)
Nov 18, 2024 0.5000 0.5500 0.5000 0.5104 87,839 +0.01(+2.08%)
Nov 15, 2024 0.5800 0.5800 0.5000 0.5000 176,345 -0.05(-9.26%)
Nov 14, 2024 0.5400 0.5800 0.5200 0.5510 295,598 +0.02(+2.99%)
Nov 13, 2024 0.5350 0.5530 0.5350 0.5350 55,719 +0.02(+2.88%)
Nov 12, 2024 0.5177 0.5313 0.5100 0.5200 76,264 -0.01(-1.16%)
Nov 11, 2024 0.5145 0.5335 0.4951 0.5261 72,014 -0.00(-0.08%)
Nov 08, 2024 0.5400 0.5800 0.5200 0.5265 69,056 -0.02(-2.93%)
Nov 07, 2024 0.5410 0.5499 0.5330 0.5424 89,652 -0.01(-1.92%)
Nov 06, 2024 0.5701 0.5819 0.5221 0.5530 104,186 -0.02(-3.00%)
Nov 05, 2024 0.6300 0.6360 0.5500 0.5701 271,681 -0.06(-9.69%)
Nov 04, 2024 0.6537 0.6700 0.6150 0.6313 151,857 -0.03(-4.35%)
Nov 01, 2024 0.7200 0.7240 0.6390 0.6600 168,850 -0.03(-4.49%)
Oct 31, 2024 0.7000 0.7200 0.6804 0.6910 88,225 -0.03(-4.03%)
Oct 30, 2024 0.7140 0.7700 0.6950 0.7200 261,172 +0.02(+2.46%)
Oct 29, 2024 0.7100 0.7700 0.6900 0.7027 187,723 -0.04(-5.04%)
Oct 28, 2024 0.6900 0.7460 0.6400 0.7400 331,260 +0.05(+6.92%)
Oct 25, 2024 0.6315 0.7468 0.6243 0.6921 639,433 -0.03(-3.74%)
Oct 24, 2024 0.5700 0.7378 0.5504 0.7190 1,426,235 +0.15(+26.14%)
Oct 23, 2024 0.5600 0.5700 0.5401 0.5700 55,689 +0.01(+1.79%)
Oct 22, 2024 0.5400 0.5790 0.5320 0.5600 75,706 +0.02(+3.70%)
Oct 21, 2024 0.5500 0.5580 0.5281 0.5400 35,092 -0.01(-1.46%)
Oct 18, 2024 0.5521 0.5521 0.5280 0.5480 62,247 +0.00(+0.24%)
Oct 17, 2024 0.5255 0.5610 0.5230 0.5467 54,688 -0.01(-2.08%)
Oct 16, 2024 0.5400 0.5700 0.5300 0.5583 150,766 -0.03(-4.91%)
Oct 15, 2024 0.5300 0.7093 0.5166 0.5871 1,942,064 +0.09(+17.40%)
Oct 14, 2024 0.4900 0.5177 0.4845 0.5001 97,053 +0.03(+5.95%)
Oct 11, 2024 0.4980 0.5025 0.4700 0.4720 73,296 -0.00(-0.55%)
Oct 10, 2024 0.5500 0.5639 0.4053 0.4746 325,627 -0.06(-11.67%)
Oct 09, 2024 0.5650 0.5941 0.5170 0.5373 66,210 -0.03(-5.90%)
Oct 08, 2024 0.5600 0.5900 0.5339 0.5710 36,609 +0.02(+3.72%)
Oct 07, 2024 0.6300 0.6440 0.5505 0.5505 195,834 -0.07(-11.21%)
Oct 04, 2024 0.6400 0.6550 0.6050 0.6200 75,946 -0.02(-2.75%)
Oct 03, 2024 0.6050 0.6680 0.6050 0.6375 42,883 +0.03(+5.35%)
Oct 02, 2024 0.6400 0.6400 0.6050 0.6051 75,812 -0.03(-5.45%)
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.