American Brivision Corp (OP: ABVC )

4.180 USD -0.220 (-5.00%)
Streaming Delayed Price Updated: 12:11 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 4.000 4.400 4.000 4.400 2,150 -0.25(-5.38%)
Feb 23, 2021 4.487 4.650 4.487 4.650 1,150 +0.15(+3.33%)
Feb 22, 2021 4.000 4.600 4.000 4.500 7,732 -0.50(-10.00%)
Feb 19, 2021 4.800 5.000 4.800 5.000 1,100 +0.15(+3.09%)
Feb 18, 2021 4.800 4.850 4.800 4.850 700 -0.10(-2.02%)
Feb 17, 2021 4.850 4.950 4.725 4.950 2,041 +0.10(+2.06%)
Feb 16, 2021 4.800 4.850 4.800 4.850 1,050 +0.00(+0.00%)
Feb 12, 2021 4.800 4.850 4.600 4.850 2,000 +0.00(+0.00%)
Feb 11, 2021 4.800 4.850 4.800 4.850 1,300 -0.10(-2.02%)
Feb 10, 2021 4.850 5.000 4.850 4.950 1,976 +0.10(+2.06%)
Feb 09, 2021 4.850 4.900 4.850 4.850 2,168 +0.00(+0.00%)
Feb 08, 2021 4.850 4.850 4.850 4.850 495 -0.10(-2.02%)
Feb 05, 2021 4.900 4.950 4.800 4.950 1,800 +0.15(+3.13%)
Feb 04, 2021 4.600 4.800 4.220 4.800 2,225 -0.15(-3.03%)
Feb 03, 2021 4.900 4.950 4.900 4.950 200 +0.00(+0.00%)
Feb 02, 2021 4.900 5.000 4.900 4.950 1,962 -0.05(-1.00%)
Feb 01, 2021 4.900 5.000 4.220 5.000 2,599 +0.00(+0.00%)
Jan 29, 2021 4.900 5.000 4.900 5.000 1,300 +0.10(+2.04%)
Jan 28, 2021 4.900 5.050 4.900 4.900 1,800 -0.05(-1.11%)
Jan 27, 2021 4.900 5.050 4.900 4.955 4,123 -0.25(-4.71%)
Jan 26, 2021 5.000 5.200 4.950 5.200 1,001 +0.15(+2.97%)
Jan 25, 2021 5.000 5.200 4.950 5.050 1,805 -0.25(-4.72%)
Jan 22, 2021 4.950 5.300 4.950 5.300 2,400 +0.35(+7.07%)
Jan 21, 2021 5.250 5.250 4.950 4.950 1,250 -0.45(-8.33%)
Jan 20, 2021 5.250 5.400 4.950 5.400 750 -0.25(-4.42%)
Jan 19, 2021 5.100 6.000 5.100 5.650 5,175 +0.25(+4.63%)
Jan 15, 2021 6.000 6.000 5.000 5.400 2,600 +0.40(+8.00%)
Jan 14, 2021 4.850 5.000 4.850 5.000 1,300 -0.05(-0.99%)
Jan 13, 2021 5.000 5.100 4.900 5.050 2,100 +0.00(+0.00%)
Jan 12, 2021 5.000 5.050 5.000 5.050 970 +0.05(+1.00%)
Jan 11, 2021 5.000 5.000 4.950 5.000 1,500 +0.00(+0.00%)
Jan 08, 2021 5.000 5.000 4.950 5.000 2,000 +0.00(+0.00%)
Jan 07, 2021 5.050 5.050 5.000 5.000 1,400 -0.05(-0.99%)
Jan 06, 2021 5.000 5.050 5.000 5.050 1,050 +0.00(+0.00%)
Jan 05, 2021 5.050 5.050 5.050 5.050 700 +0.00(+0.00%)
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.