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. - Common Stock (NQ:ABVC)

3.000 +0.080 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 2.950 3.070 2.950 3.000 65,914 +0.08(+2.74%)
Oct 17, 2025 2.810 2.930 2.810 2.920 53,616 +0.00(+0.00%)
Oct 16, 2025 2.890 2.940 2.850 2.920 82,407 +0.02(+0.69%)
Oct 15, 2025 3.030 3.030 2.890 2.900 71,368 -0.08(-2.68%)
Oct 14, 2025 2.910 2.995 2.810 2.980 87,218 +0.02(+0.68%)
Oct 13, 2025 3.060 3.160 2.930 2.960 54,417 -0.08(-2.63%)
Oct 10, 2025 3.270 3.326 2.985 3.040 159,158 -0.25(-7.60%)
Oct 09, 2025 3.230 3.330 3.160 3.290 95,203 +0.05(+1.54%)
Oct 08, 2025 3.250 3.270 3.141 3.240 69,522 +0.02(+0.62%)
Oct 07, 2025 3.030 3.400 3.030 3.220 359,147 +0.09(+2.88%)
Oct 06, 2025 3.070 3.150 2.990 3.130 133,284 +0.13(+4.33%)
Oct 03, 2025 3.020 3.090 3.000 3.000 33,053 -0.02(-0.66%)
Oct 02, 2025 3.010 3.020 2.960 3.020 36,556 +0.03(+1.00%)
Oct 01, 2025 2.990 3.035 2.980 2.990 29,044 -0.05(-1.64%)
Sep 30, 2025 3.080 3.100 2.950 3.040 59,995 -0.04(-1.30%)
Sep 29, 2025 3.110 3.200 3.060 3.080 86,067 -0.08(-2.53%)
Sep 26, 2025 3.050 3.240 3.020 3.160 114,359 +0.04(+1.28%)
Sep 25, 2025 3.230 3.230 3.040 3.120 103,256 -0.11(-3.41%)
Sep 24, 2025 2.870 3.300 2.870 3.230 227,891 +0.33(+11.38%)
Sep 23, 2025 2.900 2.970 2.824 2.900 50,302 +0.03(+1.05%)
Sep 22, 2025 2.800 2.890 2.730 2.870 67,445 +0.03(+1.06%)
Sep 19, 2025 2.810 2.869 2.730 2.840 278,511 +0.12(+4.41%)
Sep 18, 2025 2.920 2.980 2.710 2.720 114,744 -0.14(-4.90%)
Sep 17, 2025 2.920 2.960 2.810 2.860 61,453 +0.02(+0.70%)
Sep 16, 2025 2.850 2.893 2.820 2.840 45,163 -0.03(-1.05%)
Sep 15, 2025 2.820 2.901 2.780 2.870 80,435 +0.02(+0.70%)
Sep 12, 2025 2.720 2.860 2.720 2.850 56,808 +0.08(+2.89%)
Sep 11, 2025 2.700 2.800 2.680 2.770 63,234 +0.09(+3.36%)
Sep 10, 2025 2.700 2.750 2.635 2.680 65,265 -0.07(-2.55%)
Sep 09, 2025 2.720 2.750 2.660 2.750 53,603 +0.03(+1.10%)
Sep 08, 2025 2.700 2.750 2.630 2.720 58,424 +0.07(+2.64%)
Sep 05, 2025 2.710 2.730 2.550 2.650 64,257 -0.07(-2.57%)
Sep 04, 2025 2.710 2.730 2.510 2.720 134,082 +0.01(+0.37%)
Sep 03, 2025 2.760 2.840 2.680 2.710 67,948 -0.02(-0.73%)
Sep 02, 2025 2.830 2.840 2.640 2.730 125,973 -0.10(-3.53%)
Aug 29, 2025 3.130 3.130 2.780 2.830 134,123 -0.25(-8.12%)
Aug 28, 2025 3.010 3.139 3.000 3.080 81,563 +0.10(+3.36%)
Aug 27, 2025 2.980 3.070 2.930 2.980 62,551 +0.00(+0.00%)
Aug 26, 2025 2.950 3.020 2.920 2.980 74,342 +0.05(+1.71%)
Aug 25, 2025 3.310 3.310 2.930 2.930 130,622 -0.28(-8.72%)
Aug 22, 2025 3.070 3.354 3.070 3.210 143,585 +0.17(+5.59%)
Aug 21, 2025 3.100 3.125 3.000 3.040 51,594 -0.05(-1.62%)
Aug 20, 2025 2.870 3.100 2.870 3.090 137,449 +0.24(+8.42%)
Aug 19, 2025 3.130 3.150 2.850 2.850 200,796 -0.28(-8.95%)
Aug 18, 2025 3.290 3.340 3.120 3.130 174,014 -0.17(-5.15%)
Aug 15, 2025 3.040 3.380 3.040 3.300 239,878 +0.26(+8.55%)
Aug 14, 2025 3.000 3.100 2.900 3.040 77,662 +0.07(+2.36%)
Aug 13, 2025 2.950 3.044 2.910 2.970 77,893 +0.03(+1.02%)
Aug 12, 2025 2.920 2.960 2.900 2.940 68,382 -0.01(-0.34%)
Aug 11, 2025 2.700 3.060 2.700 2.950 284,835 +0.25(+9.26%)
Aug 08, 2025 2.680 2.860 2.620 2.700 90,858 +0.08(+3.05%)
Aug 07, 2025 2.840 2.960 2.590 2.620 383,166 -0.24(-8.39%)
Aug 06, 2025 2.990 3.114 2.800 2.860 184,772 -0.14(-4.67%)
Aug 05, 2025 3.160 3.180 2.940 3.000 138,299 -0.20(-6.25%)
Aug 04, 2025 2.750 3.200 2.740 3.200 236,629 +0.45(+16.36%)
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 Privacy Policy and Terms Of Service.


 

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.