Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

0.5424 -0.0106 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.6900 0.6899 0.6300 0.6400 54,742 -0.04(-6.35%)
Sep 30, 2024 0.6878 0.6878 0.6501 0.6834 40,393 -0.00(-0.57%)
Sep 27, 2024 0.6700 0.6949 0.6303 0.6873 77,880 +0.03(+4.14%)
Sep 26, 2024 0.6677 0.6778 0.6533 0.6600 58,610 -0.01(-1.15%)
Sep 25, 2024 0.6710 0.6899 0.6631 0.6677 27,808 -0.00(-0.52%)
Sep 24, 2024 0.6760 0.6863 0.6710 0.6712 46,582 -0.03(-3.76%)
Sep 23, 2024 0.6918 0.6974 0.6760 0.6974 40,343 +0.00(+0.24%)
Sep 20, 2024 0.6824 0.6957 0.6563 0.6957 64,611 +0.03(+5.22%)
Sep 19, 2024 0.6610 0.6698 0.6521 0.6612 19,532 +0.00(+0.18%)
Sep 18, 2024 0.6690 0.6825 0.6600 0.6600 37,123 -0.01(-1.14%)
Sep 17, 2024 0.6720 0.6760 0.6500 0.6676 22,101 -0.01(-1.24%)
Sep 16, 2024 0.6802 0.6918 0.6750 0.6760 24,710 -0.02(-2.61%)
Sep 13, 2024 0.6900 0.7089 0.6900 0.6941 21,914 +0.00(+0.57%)
Sep 12, 2024 0.7000 0.7145 0.6902 0.6902 13,587 +0.00(+0.47%)
Sep 11, 2024 0.6700 0.7100 0.6651 0.6870 39,927 +0.02(+2.63%)
Sep 10, 2024 0.6368 0.6697 0.6368 0.6694 12,256 +0.02(+3.16%)
Sep 09, 2024 0.6600 0.6650 0.6320 0.6489 20,746 -0.01(-1.53%)
Sep 06, 2024 0.6500 0.6590 0.6410 0.6590 36,002 +0.01(+1.23%)
Sep 05, 2024 0.6684 0.6719 0.6502 0.6510 28,652 -0.01(-1.21%)
Sep 04, 2024 0.6600 0.6743 0.6520 0.6590 26,518 -0.00(-0.72%)
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.