Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abpro Holdings, Inc - Common Stock (NQ:ABP)

0.2107 -0.0193 (-8.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2025 0.2303 0.2500 0.2295 0.2313 2,483,742 -0.02(-8.97%)
Jun 11, 2025 0.2450 0.2777 0.2438 0.2541 3,977,180 -0.02(-6.92%)
Jun 10, 2025 0.2500 0.3079 0.2341 0.2730 41,468,928 +0.03(+10.17%)
Jun 09, 2025 0.2103 0.2576 0.2000 0.2478 14,549,072 +0.04(+17.83%)
Jun 06, 2025 0.2030 0.2200 0.2030 0.2103 692,498 -0.00(-0.94%)
Jun 05, 2025 0.2100 0.2145 0.2022 0.2123 624,912 +0.00(+0.52%)
Jun 04, 2025 0.2172 0.2237 0.2050 0.2112 591,209 -0.00(-1.31%)
Jun 03, 2025 0.2145 0.2199 0.2008 0.2140 555,377 -0.01(-2.68%)
Jun 02, 2025 0.2011 0.2254 0.2010 0.2199 987,619 +0.01(+2.90%)
May 30, 2025 0.2295 0.2333 0.2100 0.2137 1,167,857 -0.02(-8.28%)
May 29, 2025 0.2496 0.2496 0.2283 0.2330 1,568,496 -0.02(-9.16%)
May 28, 2025 0.2110 0.2800 0.2061 0.2565 17,849,620 +0.04(+19.47%)
May 27, 2025 0.2129 0.2197 0.2100 0.2147 1,099,449 +0.00(+1.27%)
May 23, 2025 0.2240 0.2285 0.2002 0.2120 2,597,697 -0.02(-7.83%)
May 22, 2025 0.2452 0.2542 0.2250 0.2300 3,154,308 -0.02(-9.66%)
May 21, 2025 0.2300 0.2693 0.2300 0.2546 4,245,466 -0.00(-0.12%)
May 20, 2025 0.2700 0.2910 0.2450 0.2549 5,792,821 -0.02(-6.29%)
May 19, 2025 0.2800 0.3299 0.2566 0.2720 124,944,184 +0.04(+18.26%)
May 16, 2025 0.2543 0.2700 0.2207 0.2300 16,551,150 -0.04(-13.24%)
May 15, 2025 0.2234 0.3801 0.1750 0.2651 361,849,088 +0.10(+60.67%)
May 14, 2025 0.1733 0.1927 0.1516 0.1650 5,490,913 -0.04(-19.51%)
May 13, 2025 0.2090 0.2179 0.1930 0.2050 12,939,770 -0.00(-2.29%)
May 12, 2025 0.1984 0.2189 0.1860 0.2098 816,262 +0.01(+4.90%)
May 09, 2025 0.1940 0.2000 0.1750 0.2000 434,069 +0.01(+3.09%)
May 08, 2025 0.2281 0.2498 0.1846 0.1940 2,258,345 -0.03(-12.22%)
May 07, 2025 0.2180 0.2239 0.2105 0.2210 93,583 +0.00(+1.52%)
May 06, 2025 0.2300 0.2265 0.2111 0.2177 335,494 -0.01(-4.93%)
May 05, 2025 0.2300 0.2389 0.2200 0.2290 210,851 -0.00(-0.43%)
May 02, 2025 0.2400 0.2410 0.2202 0.2300 412,496 +0.01(+5.02%)
May 01, 2025 0.2500 0.2600 0.2110 0.2190 432,938 -0.02(-8.29%)
Apr 30, 2025 0.2500 0.2598 0.2212 0.2388 578,009 -0.02(-8.15%)
Apr 29, 2025 0.2510 0.2600 0.2452 0.2600 705,604 -0.00(-0.27%)
Apr 28, 2025 0.2900 0.2900 0.2330 0.2607 6,345,040 -0.06(-18.02%)
Apr 25, 2025 0.3400 0.3498 0.2911 0.3180 361,090 -0.01(-3.93%)
Apr 24, 2025 0.3500 0.3600 0.2918 0.3310 496,313 +0.01(+2.10%)
Apr 23, 2025 0.2800 0.3270 0.2750 0.3242 265,260 +0.06(+21.42%)
Apr 22, 2025 0.2539 0.2697 0.2467 0.2670 195,208 +0.04(+15.58%)
Apr 21, 2025 0.2600 0.2700 0.2310 0.2310 234,920 -0.03(-10.47%)
Apr 17, 2025 0.2600 0.2730 0.2330 0.2580 277,597 +0.01(+4.88%)
Apr 16, 2025 0.2930 0.2930 0.2302 0.2460 184,315 -0.02(-6.46%)
Apr 15, 2025 0.2900 0.2900 0.2535 0.2630 156,821 -0.03(-10.85%)
Apr 14, 2025 0.2990 0.2990 0.2689 0.2950 142,931 +0.02(+6.88%)
Apr 11, 2025 0.2700 0.2800 0.2510 0.2760 169,061 +0.01(+5.42%)
Apr 10, 2025 0.2700 0.2800 0.2568 0.2618 127,106 +0.00(+0.69%)
Apr 09, 2025 0.2700 0.2849 0.2482 0.2600 224,885 -0.01(-5.25%)
Apr 08, 2025 0.2960 0.3343 0.2300 0.2744 972,948 -0.03(-10.09%)
Apr 07, 2025 0.3500 0.3500 0.2800 0.3052 259,798 -0.03(-10.24%)
Apr 04, 2025 0.4000 0.4221 0.3274 0.3400 90,535 -0.02(-5.82%)
Apr 03, 2025 0.4000 0.4210 0.3585 0.3610 125,146 -0.05(-11.97%)
Apr 02, 2025 0.4900 0.4900 0.4000 0.4101 131,617 -0.02(-4.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.