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

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

0.2391 +0.0010 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 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 (%)
Aug 04, 2025 0.2355 0.2586 0.2315 0.2391 4,043,058 +0.00(+0.42%)
Aug 01, 2025 0.2409 0.2549 0.2266 0.2381 4,131,970 -0.02(-7.86%)
Jul 31, 2025 0.2842 0.2900 0.2552 0.2584 6,890,216 -0.04(-13.26%)
Jul 30, 2025 0.3040 0.3400 0.2849 0.2979 8,780,127 -0.03(-7.88%)
Jul 29, 2025 0.3051 0.3624 0.2630 0.3234 19,699,052 +0.00(+1.22%)
Jul 28, 2025 0.3503 0.4550 0.3030 0.3195 62,606,236 +0.00(+1.30%)
Jul 25, 2025 0.3182 0.3401 0.2851 0.3154 61,618,968 +0.05(+18.53%)
Jul 24, 2025 0.2700 0.2900 0.2421 0.2661 20,073,258 -0.03(-8.96%)
Jul 23, 2025 0.2200 0.2944 0.2158 0.2923 40,021,776 +0.07(+31.67%)
Jul 22, 2025 0.2240 0.2265 0.2094 0.2220 9,259,925 -0.01(-2.29%)
Jul 21, 2025 0.2050 0.2389 0.1951 0.2272 27,327,836 +0.02(+11.43%)
Jul 18, 2025 0.1964 0.2148 0.1910 0.2039 16,725,785 +0.01(+3.92%)
Jul 17, 2025 0.2192 0.2192 0.1962 0.1962 83,416,776 -0.02(-10.08%)
Jul 16, 2025 0.1961 0.2226 0.1961 0.2182 15,708,923 +0.02(+12.01%)
Jul 15, 2025 0.1928 0.2139 0.1915 0.1948 9,278,691 -0.00(-1.57%)
Jul 14, 2025 0.2015 0.2080 0.1949 0.1979 1,585,598 -0.01(-4.21%)
Jul 11, 2025 0.1910 0.2100 0.1900 0.2066 3,926,867 +0.01(+6.11%)
Jul 10, 2025 0.1960 0.1985 0.1863 0.1947 3,317,470 -0.01(-4.09%)
Jul 09, 2025 0.1985 0.2169 0.1902 0.2030 4,589,632 +0.01(+3.57%)
Jul 08, 2025 0.1869 0.1990 0.1850 0.1960 1,389,070 +0.01(+4.87%)
Jul 07, 2025 0.1850 0.1942 0.1811 0.1869 1,066,665 -0.00(-0.59%)
Jul 03, 2025 0.1950 0.1985 0.1775 0.1880 1,591,588 -0.00(-2.49%)
Jul 02, 2025 0.1905 0.1999 0.1905 0.1928 844,917 +0.00(+0.05%)
Jul 01, 2025 0.2100 0.2128 0.1903 0.1927 2,354,952 -0.02(-9.45%)
Jun 30, 2025 0.2110 0.2184 0.2016 0.2128 1,764,900 +0.00(+0.85%)
Jun 27, 2025 0.2228 0.2240 0.2110 0.2110 2,695,823 -0.01(-5.38%)
Jun 26, 2025 0.2139 0.2275 0.2070 0.2230 6,213,551 +0.01(+2.76%)
Jun 25, 2025 0.2170 0.2250 0.2137 0.2170 2,923,953 +0.00(+1.88%)
Jun 24, 2025 0.2224 0.2261 0.2100 0.2130 4,005,011 -0.02(-9.75%)
Jun 23, 2025 0.2040 0.2450 0.2000 0.2360 17,046,136 +0.03(+13.08%)
Jun 20, 2025 0.2125 0.2180 0.2000 0.2087 4,166,863 -0.00(-0.14%)
Jun 18, 2025 0.2225 0.2300 0.2030 0.2090 1,477,647 -0.01(-5.00%)
Jun 17, 2025 0.2107 0.2328 0.2066 0.2200 1,327,451 -0.00(-1.35%)
Jun 16, 2025 0.2150 0.2300 0.2065 0.2230 1,344,546 +0.01(+3.72%)
Jun 13, 2025 0.2150 0.2199 0.2000 0.2150 2,051,407 -0.02(-7.05%)
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 41,468,400 +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%)
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.