American Brivision Corp (OP: ABVC )

4.200 USD +0.050 (+1.20%)
Official Closing Price Updated: 12:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.790 2.900 2.790 2.900 1,400 +0.10(+3.57%)
Feb 27, 2020 2.800 2.850 1.800 2.800 2,950 -0.04(-1.58%)
Feb 26, 2020 2.750 2.890 2.550 2.845 6,724 +0.29(+11.57%)
Feb 25, 2020 2.800 2.900 2.550 2.550 5,160 -0.25(-8.93%)
Feb 24, 2020 2.800 2.900 2.700 2.800 4,949 +0.05(+1.82%)
Feb 21, 2020 2.800 2.800 2.550 2.750 4,000 -0.05(-1.79%)
Feb 20, 2020 2.800 2.900 2.800 2.800 4,576 -0.08(-2.78%)
Feb 19, 2020 2.750 2.900 2.750 2.880 3,884 +0.13(+4.73%)
Feb 18, 2020 2.850 2.950 2.750 2.750 4,815 -0.10(-3.51%)
Feb 14, 2020 2.870 2.870 2.820 2.850 1,500 -0.02(-0.70%)
Feb 13, 2020 2.900 2.900 2.870 2.870 4,909 -0.06(-2.05%)
Feb 12, 2020 2.940 2.940 2.930 2.930 3,200 +0.43(+17.20%)
Feb 11, 2020 2.900 3.000 2.500 2.500 3,185 -0.40(-13.79%)
Feb 10, 2020 2.880 2.900 2.880 2.900 1,200 +0.02(+0.69%)
Feb 07, 2020 2.900 3.000 2.880 2.880 1,000 -0.12(-4.00%)
Feb 06, 2020 2.900 3.000 2.650 3.000 1,850 +0.00(+0.00%)
Feb 05, 2020 2.700 3.000 2.700 3.000 3,898 +0.20(+7.14%)
Feb 03, 2020 2.800 2.800 2.800 0 -0.10(-3.45%)
Jan 31, 2020 2.900 2.900 2.900 15 +0.00(+0.00%)
Jan 30, 2020 2.500 2.900 2.500 2.900 1,500 +0.10(+3.57%)
Jan 29, 2020 2.500 2.800 2.500 2.800 1,401 -0.20(-6.67%)
Jan 27, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 24, 2020 2.400 3.000 2.400 3.000 5,600 +0.60(+25.00%)
Jan 23, 2020 2.900 2.900 2.400 2.400 200 -0.60(-20.00%)
Jan 22, 2020 2.950 3.000 2.250 3.000 3,345 +0.05(+1.69%)
Jan 21, 2020 3.000 3.000 2.510 2.950 2,241 -0.20(-6.35%)
Jan 17, 2020 3.100 3.150 3.100 3.150 1,100 -0.35(-10.00%)
Jan 16, 2020 3.510 3.510 3.500 3.500 1,200 -0.40(-10.26%)
Jan 15, 2020 3.900 3.900 3.900 3.900 201 -0.10(-2.50%)
Jan 14, 2020 4.000 4.000 4.000 4.000 200 -0.20(-4.76%)
Jan 13, 2020 4.300 4.300 4.030 4.200 1,400 -0.20(-4.55%)
Jan 10, 2020 4.250 4.400 4.250 4.400 4,200 +0.03(+0.69%)
Jan 09, 2020 4.400 4.400 4.350 4.370 400 -0.28(-6.02%)
Jan 08, 2020 4.600 4.650 4.600 4.650 1,277 -0.15(-3.12%)
Jan 07, 2020 4.900 4.900 4.790 4.800 2,000 -0.10(-2.04%)
Jan 06, 2020 4.900 5.000 4.900 4.900 1,100 -0.10(-2.00%)
Jan 03, 2020 5.050 5.050 4.500 5.000 4,000 -0.03(-0.50%)
Jan 02, 2020 4.370 5.025 4.370 5.025 2,300 +0.66(+14.99%)
Dec 31, 2019 4.370 4.370 4.370 4.370 500 -0.68(-13.47%)
Dec 30, 2019 5.050 5.050 5.050 5.050 100 -0.10(-1.94%)
Dec 27, 2019 5.200 5.200 5.150 5.150 300 -0.05(-0.96%)
Dec 26, 2019 5.200 5.200 5.200 5.200 100 +0.00(+0.00%)
Dec 24, 2019 5.200 5.200 5.200 5.200 100 -0.10(-1.89%)
Dec 23, 2019 5.350 5.350 5.250 5.300 600 -0.10(-1.85%)
Dec 20, 2019 5.270 5.400 5.270 5.400 1,000 +0.00(+0.00%)
Dec 19, 2019 5.450 5.450 5.400 5.400 1,500 -0.05(-0.92%)
Dec 18, 2019 5.590 5.590 5.450 5.450 1,000 -0.10(-1.80%)
Dec 17, 2019 5.500 5.550 5.500 5.550 1,422 -0.08(-1.42%)
Dec 16, 2019 5.950 5.950 5.060 5.630 10,209 -0.22(-3.76%)
Dec 13, 2019 5.880 5.880 5.135 5.850 3,700 +0.00(+0.00%)
Dec 12, 2019 6.030 6.030 5.850 5.850 1,881 -0.14(-2.34%)
Dec 11, 2019 6.030 6.030 5.890 5.990 2,480 -0.03(-0.50%)
Dec 10, 2019 5.900 6.030 5.900 6.020 2,300 -0.08(-1.31%)
Dec 09, 2019 6.150 6.200 6.100 6.100 1,600 -0.10(-1.61%)
Dec 06, 2019 6.200 6.200 6.200 6.200 400 -0.40(-6.06%)
Dec 04, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 03, 2019 6.650 6.650 6.600 6.600 1,301 +0.00(+0.00%)
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.