ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Abvc Biopharma Inc (NQ: ABVC )

0.6600 -0.0310 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.7200 0.7240 0.6390 0.6600 168,850 -0.03(-4.49%)
Oct 31, 2024 0.7000 0.7200 0.6804 0.6910 88,225 -0.03(-4.03%)
Oct 30, 2024 0.7140 0.7700 0.6950 0.7200 261,172 +0.02(+2.46%)
Oct 29, 2024 0.7100 0.7700 0.6900 0.7027 187,723 -0.04(-5.04%)
Oct 28, 2024 0.6900 0.7460 0.6400 0.7400 331,260 +0.05(+6.92%)
Oct 25, 2024 0.6315 0.7468 0.6243 0.6921 639,433 -0.03(-3.74%)
Oct 24, 2024 0.5700 0.7378 0.5504 0.7190 1,426,235 +0.15(+26.14%)
Oct 23, 2024 0.5600 0.5700 0.5401 0.5700 55,689 +0.01(+1.79%)
Oct 22, 2024 0.5400 0.5790 0.5320 0.5600 75,706 +0.02(+3.70%)
Oct 21, 2024 0.5500 0.5580 0.5281 0.5400 35,092 -0.01(-1.46%)
Oct 18, 2024 0.5521 0.5521 0.5280 0.5480 62,247 +0.00(+0.24%)
Oct 17, 2024 0.5255 0.5610 0.5230 0.5467 54,688 -0.01(-2.08%)
Oct 16, 2024 0.5400 0.5700 0.5300 0.5583 150,766 -0.03(-4.91%)
Oct 15, 2024 0.5300 0.7093 0.5166 0.5871 1,942,064 +0.09(+17.40%)
Oct 14, 2024 0.4900 0.5177 0.4845 0.5001 97,053 +0.03(+5.95%)
Oct 11, 2024 0.4980 0.5025 0.4700 0.4720 73,296 -0.00(-0.55%)
Oct 10, 2024 0.5500 0.5639 0.4053 0.4746 325,627 -0.06(-11.67%)
Oct 09, 2024 0.5650 0.5941 0.5170 0.5373 66,210 -0.03(-5.90%)
Oct 08, 2024 0.5600 0.5900 0.5339 0.5710 36,609 +0.02(+3.72%)
Oct 07, 2024 0.6300 0.6440 0.5505 0.5505 195,834 -0.07(-11.21%)
Oct 04, 2024 0.6400 0.6550 0.6050 0.6200 75,946 -0.02(-2.75%)
Oct 03, 2024 0.6050 0.6680 0.6050 0.6375 42,883 +0.03(+5.35%)
Oct 02, 2024 0.6400 0.6400 0.6050 0.6051 75,812 -0.03(-5.45%)
Oct 01, 2024 0.6900 0.6899 0.6300 0.6400 54,742 -0.04(-6.35%)
Sep 30, 2024 0.6878 0.6878 0.6501 0.6834 40,393 -0.00(-0.57%)
Sep 27, 2024 0.6700 0.6949 0.6303 0.6873 77,880 +0.03(+4.14%)
Sep 26, 2024 0.6677 0.6778 0.6533 0.6600 58,610 -0.01(-1.15%)
Sep 25, 2024 0.6710 0.6899 0.6631 0.6677 27,808 -0.00(-0.52%)
Sep 24, 2024 0.6760 0.6863 0.6710 0.6712 46,582 -0.03(-3.76%)
Sep 23, 2024 0.6918 0.6974 0.6760 0.6974 40,343 +0.00(+0.24%)
Sep 20, 2024 0.6824 0.6957 0.6563 0.6957 64,611 +0.03(+5.22%)
Sep 19, 2024 0.6610 0.6698 0.6521 0.6612 19,532 +0.00(+0.18%)
Sep 18, 2024 0.6690 0.6825 0.6600 0.6600 37,123 -0.01(-1.14%)
Sep 17, 2024 0.6720 0.6760 0.6500 0.6676 22,101 -0.01(-1.24%)
Sep 16, 2024 0.6802 0.6918 0.6750 0.6760 24,710 -0.02(-2.61%)
Sep 13, 2024 0.6900 0.7089 0.6900 0.6941 21,914 +0.00(+0.57%)
Sep 12, 2024 0.7000 0.7145 0.6902 0.6902 13,587 +0.00(+0.47%)
Sep 11, 2024 0.6700 0.7100 0.6651 0.6870 39,927 +0.02(+2.63%)
Sep 10, 2024 0.6368 0.6697 0.6368 0.6694 12,256 +0.02(+3.16%)
Sep 09, 2024 0.6600 0.6650 0.6320 0.6489 20,746 -0.01(-1.53%)
Sep 06, 2024 0.6500 0.6590 0.6410 0.6590 36,002 +0.01(+1.23%)
Sep 05, 2024 0.6684 0.6719 0.6502 0.6510 28,652 -0.01(-1.21%)
Sep 04, 2024 0.6600 0.6743 0.6520 0.6590 26,518 -0.00(-0.72%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.