American Brivision Corp (OP: ABVC )

4.400 USD UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.100 5.100 5.100 1 +0.10(+2.00%)
Dec 30, 2020 5.000 5.000 5.000 1 +0.00(+0.00%)
Dec 29, 2020 5.200 5.200 5.000 5.000 1,200 -0.25(-4.76%)
Dec 28, 2020 5.150 5.250 5.150 5.250 2,200 +0.05(+0.96%)
Dec 24, 2020 5.150 5.200 5.040 5.200 1,500 +0.00(+0.00%)
Dec 23, 2020 5.230 5.230 5.100 5.200 2,050 -0.05(-0.95%)
Dec 22, 2020 5.100 5.250 5.100 5.250 1,250 -0.02(-0.38%)
Dec 21, 2020 5.050 5.500 5.050 5.270 5,430 +0.27(+5.40%)
Dec 18, 2020 4.400 5.010 4.400 5.000 4,400 +0.60(+13.64%)
Dec 17, 2020 4.400 4.500 4.400 4.400 1,980 -0.10(-2.22%)
Dec 16, 2020 4.380 4.500 4.380 4.500 3,450 +0.12(+2.74%)
Dec 15, 2020 4.500 4.500 4.380 4.380 1,800 +0.00(+0.00%)
Dec 14, 2020 4.500 4.500 4.380 4.380 2,800 -0.12(-2.67%)
Dec 11, 2020 4.450 4.500 4.280 4.500 3,900 +0.10(+2.27%)
Dec 10, 2020 4.200 4.400 4.200 4.400 3,150 +0.10(+2.33%)
Dec 09, 2020 4.150 4.300 4.100 4.300 1,630 +0.10(+2.38%)
Dec 08, 2020 4.150 4.250 4.100 4.200 3,700 +0.00(+0.00%)
Dec 07, 2020 4.150 4.200 4.150 4.200 1,150 -0.05(-1.18%)
Dec 04, 2020 4.150 4.250 4.150 4.250 2,700 +0.00(+0.00%)
Dec 03, 2020 4.150 4.250 4.150 4.250 3,350 +0.05(+1.19%)
Dec 02, 2020 4.150 4.200 4.150 4.200 2,100 +0.00(+0.00%)
Dec 01, 2020 4.100 4.200 4.100 4.200 1,250 +0.00(+0.00%)
Nov 30, 2020 4.100 4.200 4.100 4.200 1,815 +0.00(+0.00%)
Nov 27, 2020 4.100 4.200 4.100 4.200 2,000 +0.05(+1.20%)
Nov 25, 2020 4.000 4.150 4.000 4.150 2,600 +0.15(+3.75%)
Nov 24, 2020 4.000 4.000 3.900 4.000 3,500 +0.00(+0.00%)
Nov 23, 2020 4.000 4.000 4.000 4.000 2,350 +0.00(+0.00%)
Nov 20, 2020 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Nov 19, 2020 4.000 4.000 4.000 4.000 401 +0.00(+0.00%)
Nov 18, 2020 4.000 4.000 3.850 4.000 1,100 +0.00(+0.00%)
Nov 17, 2020 4.000 4.000 4.000 4.000 400 +0.00(+0.00%)
Nov 16, 2020 3.950 4.000 3.950 4.000 951 +0.05(+1.27%)
Nov 13, 2020 3.900 3.950 3.900 3.950 800 -0.05(-1.25%)
Nov 12, 2020 3.700 4.000 3.700 4.000 700 +0.10(+2.56%)
Nov 11, 2020 3.250 3.900 3.250 3.900 1,710 +0.40(+11.43%)
Nov 10, 2020 3.800 4.000 3.500 3.500 4,600 +0.75(+27.27%)
Nov 09, 2020 3.950 4.000 2.750 2.750 2,300 -1.25(-31.25%)
Nov 06, 2020 3.950 4.000 3.950 4.000 900 +0.00(+0.00%)
Nov 05, 2020 3.950 4.000 3.950 4.000 886 +0.00(+0.00%)
Nov 04, 2020 3.950 4.000 3.950 4.000 770 +0.00(+0.00%)
Nov 03, 2020 3.950 4.000 3.950 4.000 900 +0.00(+0.00%)
Nov 02, 2020 4.000 4.000 4.000 4.000 150 +0.10(+2.56%)
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%)
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.