Abvc Biopharma Inc (OP: ABVC )

5.200 USD -0.150 (-2.80%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.500 4.500 4.500 0 +0.05(+1.12%)
Apr 29, 2021 4.550 4.600 4.000 4.450 2,300 -0.15(-3.26%)
Apr 28, 2021 4.500 4.600 4.500 4.600 2,030 +0.05(+1.10%)
Apr 27, 2021 4.500 4.550 4.500 4.550 700 +0.00(+0.00%)
Apr 26, 2021 4.450 4.550 4.450 4.550 850 +0.05(+1.11%)
Apr 23, 2021 4.400 4.500 4.400 4.500 1,100 +0.22(+5.26%)
Apr 22, 2021 4.500 4.600 4.000 4.275 4,142 -0.22(-5.00%)
Apr 21, 2021 4.450 4.500 4.450 4.500 1,201 +0.45(+11.11%)
Apr 20, 2021 4.350 4.500 4.050 4.050 3,903 -0.15(-3.57%)
Apr 19, 2021 4.400 4.400 4.200 4.200 4,218 -0.20(-4.55%)
Apr 16, 2021 4.400 4.400 4.400 4.400 2,300 +0.00(+0.00%)
Apr 15, 2021 4.400 4.400 4.400 4.400 2,250 +0.00(+0.00%)
Apr 14, 2021 4.400 4.400 4.400 4.400 2,400 +0.00(+0.00%)
Apr 13, 2021 4.400 4.400 4.400 4.400 2,100 +0.00(+0.00%)
Apr 12, 2021 4.400 4.400 4.400 4.400 2,800 +0.00(+0.00%)
Apr 09, 2021 4.400 4.400 4.400 4.400 3,100 +0.20(+4.76%)
Apr 08, 2021 4.400 4.400 4.200 4.200 2,800 -0.20(-4.55%)
Apr 07, 2021 4.400 4.400 4.400 4.400 500 -0.10(-2.22%)
Apr 06, 2021 4.500 4.500 4.500 4.500 600 +0.00(+0.00%)
Apr 05, 2021 4.500 4.500 4.500 4.500 800 +0.00(+0.00%)
Apr 01, 2021 4.450 4.500 4.450 4.500 1,000 +0.00(+0.00%)
Mar 31, 2021 4.400 4.500 4.400 4.500 853 +0.05(+1.12%)
Mar 30, 2021 4.400 4.450 4.300 4.450 1,200 -0.05(-1.11%)
Mar 29, 2021 4.350 4.500 4.350 4.500 1,400 +0.05(+1.12%)
Mar 26, 2021 4.350 4.450 4.350 4.450 800 +0.05(+1.14%)
Mar 25, 2021 4.350 4.400 4.350 4.400 1,150 +0.10(+2.33%)
Mar 24, 2021 4.300 4.300 4.300 4.300 500 -0.10(-2.27%)
Mar 23, 2021 4.300 4.400 4.250 4.400 1,000 +0.00(+0.00%)
Mar 22, 2021 4.350 4.400 4.350 4.400 900 +0.00(+0.00%)
Mar 19, 2021 4.400 4.400 4.400 4.400 600 -0.10(-2.22%)
Mar 18, 2021 4.500 4.500 4.500 4.500 201 +0.10(+2.27%)
Mar 17, 2021 4.400 4.400 4.400 4.400 550 -0.10(-2.22%)
Mar 16, 2021 4.450 4.500 4.450 4.500 550 +0.10(+2.27%)
Mar 15, 2021 4.400 4.400 4.400 4.400 400 -0.10(-2.22%)
Mar 12, 2021 4.400 4.500 4.400 4.500 700 +0.10(+2.27%)
Mar 11, 2021 4.400 4.400 4.400 4.400 500 +0.00(+0.00%)
Mar 10, 2021 4.400 4.400 4.400 4.400 600 +0.00(+0.00%)
Mar 09, 2021 4.500 4.500 4.400 4.400 850 +0.00(+0.00%)
Mar 08, 2021 4.400 4.400 4.400 4.400 850 +0.00(+0.00%)
Mar 05, 2021 4.400 4.400 4.300 4.400 600 -0.10(-2.22%)
Mar 03, 2021 4.500 4.500 4.500 0 +0.15(+3.45%)
Mar 02, 2021 4.350 4.350 4.350 4.350 1,000 -0.05(-1.14%)
Mar 01, 2021 4.300 4.400 4.300 4.400 850 +0.00(+0.00%)
Feb 26, 2021 4.010 4.400 4.000 4.400 2,500 +0.22(+5.26%)
Feb 25, 2021 4.180 4.180 4.180 4.180 260 -0.22(-5.00%)
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%)
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.