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)

1.420 -0.060 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2026 1.340 1.674 1.340 1.480 188,230 +0.17(+12.98%)
Feb 27, 2026 1.290 1.310 1.180 1.310 83,469 +0.02(+1.55%)
Feb 26, 2026 1.350 1.350 1.250 1.290 39,157 -0.07(-5.15%)
Feb 25, 2026 1.400 1.400 1.352 1.360 34,077 -0.04(-2.86%)
Feb 24, 2026 1.400 1.423 1.375 1.400 32,123 +0.00(+0.00%)
Feb 23, 2026 1.500 1.509 1.360 1.400 69,813 -0.11(-7.28%)
Feb 20, 2026 1.520 1.550 1.480 1.510 35,649 -0.02(-1.31%)
Feb 19, 2026 1.600 1.600 1.480 1.530 69,680 -0.07(-4.38%)
Feb 18, 2026 1.620 1.620 1.580 1.600 25,393 -0.03(-1.84%)
Feb 17, 2026 1.660 1.664 1.600 1.630 46,976 -0.04(-2.40%)
Feb 13, 2026 1.690 1.760 1.640 1.670 22,229 +0.00(+0.00%)
Feb 12, 2026 1.700 1.710 1.620 1.670 25,689 -0.06(-3.47%)
Feb 11, 2026 1.700 1.740 1.620 1.730 78,723 +0.03(+1.76%)
Feb 10, 2026 1.730 1.740 1.633 1.700 27,942 -0.03(-1.73%)
Feb 09, 2026 1.740 1.790 1.680 1.730 18,093 -0.01(-0.57%)
Feb 06, 2026 1.660 1.770 1.660 1.740 77,141 +0.14(+8.75%)
Feb 05, 2026 1.830 1.900 1.530 1.600 183,469 -0.30(-15.79%)
Feb 04, 2026 1.900 1.900 1.830 1.900 42,074 +0.00(+0.00%)
Feb 03, 2026 1.900 1.980 1.860 1.900 65,199 +0.01(+0.53%)
Feb 02, 2026 2.020 2.020 1.860 1.890 76,703 -0.13(-6.44%)
Jan 30, 2026 2.100 2.100 2.020 2.020 56,238 -0.06(-2.88%)
Jan 29, 2026 2.050 2.100 2.000 2.080 65,322 +0.05(+2.50%)
Jan 28, 2026 2.090 2.100 2.000 2.029 36,741 -0.03(-1.50%)
Jan 27, 2026 2.100 2.100 2.010 2.060 48,363 -0.01(-0.48%)
Jan 26, 2026 2.060 2.070 2.020 2.070 51,108 +0.01(+0.49%)
Jan 23, 2026 2.110 2.110 2.045 2.060 44,035 -0.02(-0.96%)
Jan 22, 2026 2.020 2.110 2.000 2.080 50,801 +0.03(+1.46%)
Jan 21, 2026 2.150 2.190 2.030 2.050 76,460 -0.10(-4.65%)
Jan 20, 2026 2.000 2.200 2.000 2.150 45,506 +0.13(+6.44%)
Jan 16, 2026 2.000 2.060 1.980 2.020 43,233 -0.03(-1.46%)
Jan 15, 2026 2.120 2.120 2.040 2.050 41,759 -0.03(-1.44%)
Jan 14, 2026 2.100 2.110 1.960 2.080 58,592 -0.02(-0.95%)
Jan 13, 2026 2.080 2.150 2.020 2.100 24,695 +0.02(+0.96%)
Jan 12, 2026 2.210 2.210 2.000 2.080 94,353 -0.10(-4.59%)
Jan 09, 2026 2.250 2.300 2.140 2.180 65,369 -0.07(-3.11%)
Jan 08, 2026 2.280 2.310 2.250 2.250 19,610 -0.06(-2.60%)
Jan 07, 2026 2.270 2.380 2.212 2.310 44,552 +0.04(+1.76%)
Jan 06, 2026 2.350 2.350 2.229 2.270 21,998 -0.08(-3.40%)
Jan 05, 2026 2.200 2.430 2.160 2.350 92,699 +0.16(+7.31%)
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.