Financial News

Abvc Biopharma Inc (NQ: ABVC )

0.8260 -0.0686 (-7.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.8940 0.8940 0.8200 0.8260 90,136 -0.07(-7.67%)
Jul 18, 2024 0.8700 0.9290 0.8500 0.8946 152,393 -0.04(-3.81%)
Jul 17, 2024 0.8500 0.9690 0.8000 0.9300 989,551 +0.14(+17.71%)
Jul 16, 2024 0.7940 0.7992 0.7850 0.7901 16,346 -0.00(-0.49%)
Jul 15, 2024 0.8000 0.8188 0.7810 0.7940 49,792 +0.00(+0.38%)
Jul 12, 2024 0.8200 0.8200 0.7910 0.7910 44,930 -0.03(-3.52%)
Jul 11, 2024 0.7810 0.8290 0.7810 0.8199 87,081 +0.04(+4.89%)
Jul 10, 2024 0.7700 0.7900 0.7601 0.7817 54,993 +0.02(+2.49%)
Jul 09, 2024 0.7700 0.7800 0.7449 0.7627 35,715 +0.01(+1.63%)
Jul 08, 2024 0.7488 0.7797 0.7401 0.7505 29,245 +0.01(+1.42%)
Jul 05, 2024 0.7500 0.7665 0.7300 0.7400 21,128 +0.01(+1.37%)
Jul 03, 2024 0.7300 0.7529 0.7100 0.7300 26,513 -0.02(-3.05%)
Jul 02, 2024 0.8000 0.7954 0.7430 0.7530 72,642 -0.07(-8.16%)
Jul 01, 2024 0.7738 0.8289 0.7650 0.8199 134,174 +0.05(+5.93%)
Jun 28, 2024 0.7500 0.7787 0.7495 0.7740 112,492 +0.04(+5.03%)
Jun 27, 2024 0.7210 0.7480 0.7200 0.7369 57,874 +0.00(+0.49%)
Jun 26, 2024 0.7373 0.7570 0.7300 0.7333 79,537 -0.01(-1.48%)
Jun 25, 2024 0.7590 0.7590 0.7101 0.7443 119,145 -0.01(-1.94%)
Jun 24, 2024 0.7310 0.7630 0.7130 0.7590 36,975 +0.05(+6.45%)
Jun 21, 2024 0.7100 0.7370 0.7050 0.7130 189,421 -0.02(-2.99%)
Jun 20, 2024 0.7250 0.7400 0.7050 0.7350 128,676 +0.01(+1.73%)
Jun 18, 2024 0.7822 0.7962 0.7116 0.7225 221,204 -0.06(-7.63%)
Jun 17, 2024 0.8660 0.8660 0.7714 0.7822 159,401 -0.08(-8.94%)
Jun 14, 2024 0.8300 0.8690 0.8300 0.8590 90,085 +0.03(+3.49%)
Jun 13, 2024 0.8500 0.8600 0.8211 0.8300 92,452 -0.03(-3.23%)
Jun 12, 2024 0.8500 0.8700 0.8500 0.8577 123,440 +0.01(+0.91%)
Jun 11, 2024 0.7750 0.8500 0.7600 0.8500 180,659 +0.05(+6.38%)
Jun 10, 2024 0.7555 0.7999 0.7500 0.7990 108,331 +0.02(+2.83%)
Jun 07, 2024 0.7890 0.7999 0.7500 0.7770 183,809 -0.01(-1.52%)
Jun 06, 2024 0.7600 0.7900 0.7510 0.7890 104,907 +0.01(+1.65%)
Jun 05, 2024 0.7730 0.7800 0.7520 0.7762 147,183 -0.02(-2.30%)
Jun 04, 2024 0.7700 0.8063 0.7700 0.7945 85,638 +0.02(+3.18%)
Jun 03, 2024 0.7700 0.7831 0.7500 0.7700 206,607 -0.02(-3.03%)
May 31, 2024 0.8500 0.8501 0.7815 0.7941 218,052 -0.06(-7.45%)
May 30, 2024 0.8800 0.8981 0.8500 0.8580 114,238 -0.02(-2.50%)
May 29, 2024 0.9200 0.9400 0.8700 0.8800 167,977 -0.05(-4.88%)
May 28, 2024 0.9800 0.9800 0.9141 0.9251 112,693 -0.01(-1.06%)
May 24, 2024 1.000 1.020 0.9020 0.9350 501,959 -0.09(-9.09%)
May 23, 2024 1.060 1.090 1.005 1.028 325,227 -0.04(-3.88%)
May 22, 2024 1.080 1.090 1.060 1.070 159,027 -0.01(-0.93%)
May 21, 2024 1.080 1.100 1.065 1.080 100,029 +0.00(+0.00%)
May 20, 2024 1.080 1.080 1.060 1.080 77,646 +0.01(+0.93%)
May 17, 2024 1.070 1.090 1.060 1.070 118,512 +0.01(+0.94%)
May 16, 2024 1.100 1.100 1.050 1.060 155,153 -0.02(-1.85%)
May 15, 2024 1.060 1.120 1.060 1.080 326,861 +0.00(+0.00%)
May 14, 2024 1.070 1.090 1.050 1.080 243,315 +0.01(+0.93%)
May 13, 2024 1.060 1.140 1.060 1.070 191,284 +0.01(+0.94%)
May 10, 2024 1.080 1.090 1.050 1.060 207,682 -0.04(-3.64%)
May 09, 2024 1.110 1.240 1.060 1.100 1,341,140 -0.01(-0.90%)
May 08, 2024 1.090 1.130 1.040 1.110 557,677 +0.05(+4.72%)
May 07, 2024 1.070 1.080 1.030 1.060 260,631 -0.02(-1.85%)
May 06, 2024 1.090 1.090 1.031 1.080 736,469 +0.00(+0.00%)
May 03, 2024 1.150 1.150 1.070 1.080 415,917 -0.07(-6.09%)
May 02, 2024 1.120 1.169 1.100 1.150 312,253 +0.02(+1.77%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback