American Brivision Corp (OP: ABVC )

4.150 USD +0.150 (+3.75%)
Official Closing Price Updated: 9:56 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.900 3.950 2.900 3.950 800 +0.00(+0.00%)
Jul 30, 2020 3.750 4.000 3.750 3.950 3,900 +0.20(+5.33%)
Jul 29, 2020 3.750 3.750 3.750 3.750 100 +0.05(+1.35%)
Jul 28, 2020 3.750 3.800 3.700 3.700 667 -0.15(-3.90%)
Jul 27, 2020 3.750 3.850 3.750 3.850 2,669 +0.10(+2.67%)
Jul 24, 2020 3.730 3.750 3.730 3.750 800 +0.02(+0.54%)
Jul 23, 2020 3.730 3.730 3.730 3.730 535 -0.02(-0.53%)
Jul 22, 2020 3.730 3.750 3.730 3.750 2,666 +0.02(+0.54%)
Jul 21, 2020 3.670 3.730 3.670 3.730 5,613 +0.03(+0.81%)
Jul 20, 2020 3.300 3.700 3.250 3.700 12,659 +0.40(+12.12%)
Jul 17, 2020 3.200 3.300 3.200 3.300 1,500 +0.10(+3.12%)
Jul 16, 2020 3.000 3.200 3.000 3.200 1,134 +0.20(+6.67%)
Jul 15, 2020 3.000 3.000 3.000 3.000 400 +0.05(+1.69%)
Jul 14, 2020 3.000 3.000 2.950 2.950 1,100 +0.00(+0.00%)
Jul 13, 2020 2.950 2.950 2.950 2.950 1,400 -0.05(-1.67%)
Jul 10, 2020 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Jul 09, 2020 3.000 3.000 3.000 3.000 394 +0.40(+15.38%)
Jul 08, 2020 2.600 2.600 2.600 2.600 1,606 -0.40(-13.33%)
Jun 30, 2020 3.000 3.000 3.000 0 +0.20(+7.14%)
Jun 29, 2020 2.800 2.800 2.800 2.800 100 -0.15(-5.08%)
Jun 26, 2020 2.950 2.950 2.950 1 +0.00(+0.00%)
Jun 10, 2020 2.950 2.950 2.950 0 -0.05(-1.67%)
Jun 09, 2020 2.950 3.000 2.950 3.000 600 +0.00(+0.00%)
Jun 08, 2020 2.950 3.000 2.950 3.000 400 +0.10(+3.45%)
Jun 05, 2020 2.900 2.900 2.900 2.900 500 -0.05(-1.69%)
Jun 04, 2020 2.940 2.950 2.940 2.950 700 -0.05(-1.67%)
Jun 03, 2020 1.600 3.000 1.600 3.000 850 +0.00(+0.00%)
Jun 02, 2020 2.900 3.000 2.900 3.000 1,200 +0.00(+0.00%)
Jun 01, 2020 2.900 3.000 2.900 3.000 1,700 +0.00(+0.00%)
May 29, 2020 2.900 3.000 2.900 3.000 900 +0.05(+1.69%)
May 28, 2020 2.950 3.000 2.950 2.950 1,401 +0.00(+0.00%)
May 27, 2020 3.000 3.000 2.950 2.950 1,100 -0.04(-1.34%)
May 26, 2020 2.900 3.000 2.900 2.990 2,851 -0.01(-0.33%)
May 22, 2020 2.900 3.000 2.900 3.000 2,000 +0.10(+3.45%)
May 21, 2020 2.900 2.900 2.900 2.900 100 -0.10(-3.33%)
May 12, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
May 07, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
May 06, 2020 2.950 3.000 2.950 3.000 300 +0.60(+25.00%)
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.