American Brivision Corp (OP: ABVC )

4.150 USD UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.900 3.900 3.900 3.900 500 +0.00(+0.00%)
Oct 29, 2020 4.000 4.000 3.900 3.900 800 -0.10(-2.50%)
Oct 28, 2020 4.000 4.000 4.000 4.000 100 +0.10(+2.56%)
Oct 27, 2020 3.950 4.000 3.900 3.900 808 -0.15(-3.70%)
Oct 26, 2020 3.950 4.050 3.950 4.050 918 +0.05(+1.25%)
Oct 23, 2020 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
Oct 22, 2020 4.050 4.050 4.050 4.050 460 +0.00(+0.00%)
Oct 21, 2020 4.000 4.050 4.000 4.050 750 -0.05(-1.22%)
Oct 20, 2020 4.100 4.100 4.100 4.100 100 -0.05(-1.20%)
Oct 19, 2020 4.100 4.150 4.100 4.150 350 +0.05(+1.22%)
Oct 16, 2020 4.050 4.100 4.050 4.100 500 -0.05(-1.20%)
Oct 15, 2020 4.150 4.150 4.150 4.150 500 -0.05(-1.19%)
Oct 14, 2020 4.150 4.200 4.150 4.200 650 +0.05(+1.20%)
Oct 13, 2020 4.150 4.150 4.150 4.150 300 +0.00(+0.00%)
Oct 12, 2020 4.100 4.150 4.000 4.150 980 +0.15(+3.75%)
Oct 09, 2020 4.000 4.150 4.000 4.000 800 -0.20(-4.76%)
Oct 08, 2020 4.000 4.200 4.000 4.200 830 +0.20(+5.00%)
Oct 07, 2020 4.000 4.150 4.000 4.000 1,230 -0.15(-3.61%)
Oct 06, 2020 4.100 4.150 3.600 4.150 1,650 +0.05(+1.22%)
Oct 05, 2020 4.000 4.100 4.000 4.100 1,144 +0.00(+0.00%)
Oct 02, 2020 4.000 4.100 4.000 4.100 1,100 +0.10(+2.50%)
Oct 01, 2020 3.900 4.000 3.900 4.000 550 +0.00(+0.00%)
Sep 30, 2020 3.900 4.000 3.600 4.000 2,214 +0.00(+0.00%)
Sep 29, 2020 3.950 4.000 3.950 4.000 1,001 +0.00(+0.00%)
Sep 28, 2020 3.950 4.000 3.950 4.000 1,000 +0.05(+1.27%)
Sep 25, 2020 4.000 4.000 3.950 3.950 500 -0.05(-1.25%)
Sep 24, 2020 3.850 4.000 3.850 4.000 950 +0.00(+0.00%)
Sep 23, 2020 3.900 4.000 3.850 4.000 1,680 +0.10(+2.56%)
Sep 22, 2020 4.000 4.000 3.900 3.900 520 -0.10(-2.50%)
Sep 21, 2020 4.150 4.150 4.000 4.000 1,100 +0.00(+0.00%)
Sep 18, 2020 4.100 4.100 4.000 4.000 600 +0.00(+0.00%)
Sep 17, 2020 3.950 4.000 3.950 4.000 1,470 +0.30(+8.11%)
Sep 16, 2020 3.900 3.950 3.700 3.700 930 -0.10(-2.63%)
Sep 15, 2020 3.700 3.800 3.700 3.800 1,500 -0.20(-5.00%)
Sep 14, 2020 3.700 4.000 3.600 4.000 1,600 +0.05(+1.27%)
Sep 11, 2020 3.950 3.950 3.950 3.950 1,000 +0.00(+0.00%)
Sep 10, 2020 3.950 3.950 3.950 3.950 153 +0.20(+5.33%)
Sep 09, 2020 3.950 4.000 3.750 3.750 1,451 -0.20(-5.06%)
Sep 08, 2020 3.900 3.950 3.600 3.950 1,200 -0.05(-1.25%)
Sep 04, 2020 4.100 4.100 4.000 4.000 700 +0.00(+0.00%)
Sep 03, 2020 4.050 4.050 4.000 4.000 600 -0.05(-1.23%)
Sep 02, 2020 4.050 4.050 4.000 4.050 2,606 +0.05(+1.25%)
Sep 01, 2020 4.000 4.000 4.000 4.000 550 +0.00(+0.00%)
Aug 31, 2020 3.960 4.000 3.960 4.000 720 +0.40(+11.11%)
Aug 28, 2020 3.950 3.950 3.600 3.600 300 -0.40(-10.00%)
Aug 27, 2020 3.975 4.050 3.975 4.000 1,820 -0.05(-1.23%)
Aug 26, 2020 4.000 4.050 4.000 4.050 1,050 +0.05(+1.25%)
Aug 25, 2020 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Aug 24, 2020 3.950 4.000 3.950 4.000 1,004 +0.00(+0.00%)
Aug 20, 2020 4.000 4.000 4.000 0 +0.05(+1.27%)
Aug 19, 2020 3.900 3.950 3.900 3.950 1,050 -0.05(-1.25%)
Aug 18, 2020 3.800 4.000 3.800 4.000 1,200 -0.05(-1.23%)
Aug 17, 2020 4.050 4.050 4.050 4.050 200 +0.10(+2.53%)
Aug 14, 2020 3.950 3.950 3.950 3.950 1,300 -0.05(-1.25%)
Aug 13, 2020 4.000 4.000 3.950 4.000 987 +0.00(+0.00%)
Aug 12, 2020 3.950 4.000 3.950 4.000 1,370 +0.05(+1.27%)
Aug 11, 2020 3.800 3.950 3.800 3.950 675 -0.05(-1.25%)
Aug 10, 2020 3.600 4.000 3.600 4.000 1,300 +0.20(+5.26%)
Aug 07, 2020 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Aug 06, 2020 4.050 4.050 3.800 3.800 1,083 -0.20(-5.00%)
Aug 05, 2020 4.000 4.000 4.000 4.000 234 -0.05(-1.23%)
Aug 04, 2020 3.900 4.050 3.900 4.050 1,190 +0.15(+3.85%)
Aug 03, 2020 3.900 3.900 3.900 3.900 357 -0.05(-1.27%)
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%)
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%)
Mar 02, 2020 2.800 2.850 2.800 2.850 2,100 -0.05(-1.72%)
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%)
Dec 02, 2019 6.700 6.700 6.600 6.600 1,600 -0.05(-0.75%)
Nov 29, 2019 6.650 6.650 6.650 6.650 900 +0.05(+0.76%)
Nov 27, 2019 6.650 6.650 6.600 6.600 2,300 -0.10(-1.49%)
Nov 26, 2019 6.700 6.700 6.700 6.700 1,200 +0.00(+0.00%)
Nov 25, 2019 6.700 6.750 6.700 6.700 1,600 -0.05(-0.74%)
Nov 22, 2019 6.800 6.800 6.700 6.750 3,300 -0.05(-0.74%)
Nov 21, 2019 6.750 6.800 6.700 6.800 1,865 +0.00(+0.00%)
Nov 20, 2019 6.700 6.800 6.700 6.800 1,500 +0.00(+0.00%)
Nov 19, 2019 6.800 6.800 6.800 6.800 1,500 +0.00(+0.00%)
Nov 18, 2019 6.800 6.880 6.800 6.800 1,700 +0.00(+0.00%)
Nov 15, 2019 6.400 6.800 6.400 6.800 2,100 +0.30(+4.62%)
Nov 14, 2019 6.000 6.500 5.900 6.500 2,585 +0.50(+8.33%)
Nov 13, 2019 5.900 6.000 5.730 6.000 3,644 +0.26(+4.53%)
Nov 12, 2019 5.750 5.900 5.740 5.740 3,900 -0.16(-2.71%)
Nov 11, 2019 5.500 5.900 5.500 5.900 3,709 +0.45(+8.26%)
Nov 08, 2019 5.400 5.500 5.250 5.450 6,800 +0.05(+0.93%)
Nov 07, 2019 5.200 5.400 5.150 5.400 4,900 +0.15(+2.86%)
Nov 06, 2019 5.110 5.250 5.110 5.250 2,700 +0.05(+0.96%)
Nov 05, 2019 5.000 5.200 5.000 5.200 4,000 +0.15(+2.97%)
Nov 04, 2019 4.950 5.300 4.890 5.050 20,344 +0.05(+1.00%)
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.