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 (%)
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%)
May 05, 2020 2.200 2.400 2.200 2.400 1,151 -0.80(-25.00%)
Apr 29, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 21, 2020 3.200 3.200 3.200 0 +0.30(+10.34%)
Apr 20, 2020 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Apr 17, 2020 2.900 2.900 1.050 2.900 1,900 +0.15(+5.45%)
Apr 16, 2020 2.750 2.750 2.750 2.750 330 +0.00(+0.00%)
Apr 14, 2020 2.750 2.750 2.750 0 +0.15(+5.77%)
Apr 13, 2020 2.600 2.600 2.600 2.600 100 +0.10(+4.00%)
Apr 09, 2020 2.750 2.750 2.500 2.500 500 -0.15(-5.66%)
Apr 08, 2020 2.650 2.650 2.650 2.650 400 +0.10(+3.92%)
Apr 07, 2020 2.550 2.550 2.550 2.550 130 +0.55(+27.50%)
Apr 06, 2020 2.450 2.450 2.000 2.000 800 -0.45(-18.37%)
Mar 31, 2020 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 30, 2020 2.400 2.400 2.400 2.400 1,100 +0.00(+0.00%)
Mar 27, 2020 2.400 2.400 2.400 2.400 400 -0.25(-9.43%)
Mar 26, 2020 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
Mar 25, 2020 2.650 2.650 2.650 2.650 400 +0.40(+17.78%)
Mar 24, 2020 2.200 2.250 2.200 2.250 200 -0.55(-19.64%)
Mar 23, 2020 2.800 2.800 2.800 2.800 600 +0.00(+0.00%)
Mar 18, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 17, 2020 2.800 2.800 2.800 2.800 200 -0.10(-3.45%)
Mar 16, 2020 2.900 2.900 2.900 3 +0.00(+0.00%)
Mar 13, 2020 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Mar 10, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 09, 2020 2.900 2.900 2.900 2.900 450 +0.00(+0.00%)
Mar 06, 2020 2.900 2.900 2.900 2.900 400 +0.00(+0.00%)
Mar 05, 2020 2.850 2.900 2.700 2.900 2,000 +0.00(+0.00%)
Mar 04, 2020 2.950 2.990 2.900 2.900 5,150 -0.05(-1.69%)
Mar 03, 2020 2.900 2.950 2.850 2.950 1,820 +0.10(+3.51%)
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.