Abvc Biopharma Inc (OP: ABVC )

4.650 USD -0.050 (-1.06%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 5.100 5.100 2.000 5.000 2,000 -0.30(-5.66%)
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%)
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.