American Brivision Corp (OP: ABVC )

4.250 USD +0.050 (+1.19%)
Official Closing Price Updated: 3:23 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.300 5.300 5.300 5.300 800 -0.10(-1.85%)
Oct 30, 2019 5.350 5.400 5.350 5.400 2,400 +0.00(+0.00%)
Oct 29, 2019 5.400 5.400 5.400 5.400 600 -0.05(-0.92%)
Oct 28, 2019 5.500 5.500 5.450 5.450 1,200 -0.05(-0.91%)
Oct 25, 2019 5.500 5.500 5.500 5.500 500 -0.05(-0.90%)
Oct 24, 2019 5.890 5.900 5.550 5.550 450 -0.40(-6.72%)
Oct 23, 2019 5.950 5.950 5.950 5.950 239 -0.02(-0.34%)
Oct 22, 2019 6.000 6.000 5.970 5.970 700 -0.06(-1.00%)
Oct 21, 2019 6.000 6.030 6.000 6.030 1,612 -0.62(-9.32%)
Oct 18, 2019 6.640 6.650 6.640 6.650 1,200 +0.02(+0.30%)
Oct 17, 2019 6.500 6.630 6.500 6.630 1,139 -0.12(-1.78%)
Oct 16, 2019 6.630 6.750 6.630 6.750 1,697 +0.25(+3.85%)
Oct 15, 2019 6.650 6.650 6.500 6.500 1,600 -0.20(-2.99%)
Oct 14, 2019 6.670 6.700 6.650 6.700 2,001 +0.00(+0.00%)
Oct 11, 2019 6.650 6.700 6.650 6.700 1,700 -0.05(-0.74%)
Oct 10, 2019 6.650 6.750 6.640 6.750 3,214 +0.00(+0.00%)
Oct 09, 2019 6.680 6.750 6.620 6.750 2,417 -0.05(-0.74%)
Oct 08, 2019 6.650 6.800 6.650 6.800 2,078 +0.00(+0.00%)
Oct 07, 2019 6.750 6.800 6.700 6.800 2,121 -0.20(-2.86%)
Oct 04, 2019 6.600 7.000 6.500 7.000 2,100 -0.09(-1.27%)
Oct 03, 2019 6.800 7.090 6.800 7.090 2,015 -0.09(-1.25%)
Oct 02, 2019 7.000 7.180 7.000 7.180 2,400 +0.11(+1.56%)
Oct 01, 2019 7.050 7.090 7.000 7.070 959 -1.93(-21.44%)
Sep 27, 2019 9.000 9.000 9.000 0 +1.00(+12.50%)
Sep 26, 2019 7.600 8.000 7.600 8.000 2,115 +0.30(+3.90%)
Sep 25, 2019 7.600 7.700 7.580 7.700 2,044 -0.05(-0.65%)
Sep 24, 2019 7.610 7.750 7.610 7.750 570 +0.09(+1.17%)
Sep 23, 2019 7.650 8.000 7.650 7.660 900 +0.06(+0.79%)
Sep 20, 2019 7.380 7.650 5.120 7.600 2,300 -0.37(-4.64%)
Sep 19, 2019 8.000 8.000 7.850 7.970 2,000 +0.22(+2.84%)
Sep 18, 2019 8.000 8.000 7.600 7.750 2,356 -1.20(-13.41%)
Sep 17, 2019 8.500 8.970 8.500 8.950 2,006 -0.05(-0.56%)
Sep 16, 2019 9.000 9.000 8.900 9.000 2,073 -0.10(-1.10%)
Sep 13, 2019 8.000 9.100 8.000 9.100 2,100 +0.00(+0.00%)
Sep 12, 2019 8.700 9.100 8.700 9.100 2,013 +0.10(+1.11%)
Sep 11, 2019 8.700 9.000 8.700 9.000 2,150 +0.20(+2.27%)
Sep 10, 2019 8.600 8.800 8.500 8.800 2,000 +0.10(+1.15%)
Sep 09, 2019 8.500 8.700 8.500 8.700 2,001 +0.10(+1.16%)
Sep 06, 2019 8.500 8.600 8.500 8.600 2,100 +0.10(+1.18%)
Sep 05, 2019 8.280 8.500 8.280 8.500 2,260 +0.20(+2.41%)
Sep 04, 2019 8.180 8.300 8.180 8.300 2,040 +0.10(+1.22%)
Sep 03, 2019 8.190 8.200 8.190 8.200 2,100 +0.03(+0.37%)
Aug 30, 2019 8.150 8.180 8.100 8.170 2,200 +0.02(+0.25%)
Aug 29, 2019 8.350 8.350 8.150 8.150 400 -0.25(-2.98%)
Aug 28, 2019 8.400 8.400 8.400 8.400 400 -0.30(-3.45%)
Aug 26, 2019 8.700 8.700 8.700 0 -0.30(-3.33%)
Aug 23, 2019 8.700 9.000 8.700 9.000 1,000 -0.50(-5.26%)
Aug 22, 2019 9.770 9.770 9.000 9.500 2,000 +2.45(+34.75%)
Aug 21, 2019 7.050 9.000 7.050 7.050 1,000 -1.95(-21.67%)
Aug 20, 2019 8.500 9.000 8.500 9.000 700 +0.00(+0.00%)
Aug 19, 2019 8.500 9.000 8.500 9.000 750 +0.50(+5.88%)
Aug 16, 2019 9.100 9.100 8.500 8.500 300 -0.50(-5.56%)
Aug 15, 2019 9.650 9.650 9.000 9.000 1,000 -1.49(-14.20%)
Aug 14, 2019 10.00 10.49 10.00 10.49 400 +0.00(+0.00%)
Aug 13, 2019 10.00 10.49 10.00 10.49 550 +0.00(+0.00%)
Aug 12, 2019 10.49 10.49 10.49 10.49 100 -0.31(-2.87%)
Aug 08, 2019 10.80 10.80 10.80 0 +0.30(+2.86%)
Aug 07, 2019 10.98 10.98 10.50 10.50 450 -0.50(-4.55%)
Aug 06, 2019 10.50 11.00 10.50 11.00 300 +0.30(+2.80%)
Aug 05, 2019 10.90 10.90 10.70 10.70 300 -0.30(-2.73%)
Aug 02, 2019 10.00 11.00 10.00 11.00 400 -0.50(-4.35%)
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.