American Brivision Corp (OP: ABVC )

4.150 USD +0.150 (+3.75%)
Official Closing 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%)
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.