• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Abvc Biopharma Inc (NQ: ABVC )

    0.6753 -0.0094 (-1.37%)
    Streaming Delayed Price Updated: 3:50 PM EDT, Aug 30, 2024 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 30, 2024 0.6700 0.6851 0.6611 0.6753 69,616 -0.01(-1.37%)
    Aug 29, 2024 0.7040 0.7040 0.6800 0.6847 35,010 -0.01(-1.27%)
    Aug 28, 2024 0.7200 0.7201 0.6852 0.6935 21,008 -0.02(-2.34%)
    Aug 27, 2024 0.7050 0.7198 0.6989 0.7101 16,797 +0.00(+0.01%)
    Aug 26, 2024 0.7210 0.7455 0.7010 0.7100 59,610 -0.01(-0.71%)
    Aug 23, 2024 0.7110 0.7450 0.7110 0.7151 35,001 +0.01(+0.72%)
    Aug 22, 2024 0.7174 0.7204 0.7070 0.7100 25,955 -0.02(-2.83%)
    Aug 21, 2024 0.7000 0.7400 0.7000 0.7307 37,867 -0.01(-1.00%)
    Aug 20, 2024 0.6951 0.7381 0.6951 0.7381 21,567 +0.04(+6.19%)
    Aug 19, 2024 0.6910 0.7120 0.6601 0.6951 57,985 +0.04(+5.41%)
    Aug 16, 2024 0.7400 0.7400 0.6593 0.6594 106,826 -0.05(-7.26%)
    Aug 15, 2024 0.7700 0.7874 0.7000 0.7110 143,669 -0.04(-5.19%)
    Aug 14, 2024 0.7000 0.7500 0.6778 0.7499 66,176 +0.04(+6.14%)
    Aug 13, 2024 0.6800 0.7098 0.6700 0.7065 34,252 +0.02(+2.87%)
    Aug 12, 2024 0.7000 0.7000 0.6700 0.6868 34,751 -0.00(-0.32%)
    Aug 09, 2024 0.6999 0.7097 0.6800 0.6890 41,717 +0.00(+0.69%)
    Aug 08, 2024 0.6698 0.7093 0.6665 0.6843 18,632 +0.01(+1.56%)
    Aug 07, 2024 0.6900 0.6901 0.6635 0.6738 19,676 -0.02(-3.05%)
    Aug 06, 2024 0.7100 0.7100 0.6500 0.6950 19,697 +0.00(+0.23%)
    Aug 05, 2024 0.6900 0.7199 0.6000 0.6934 126,006 -0.03(-3.69%)
    Aug 02, 2024 0.7200 0.7500 0.7160 0.7200 57,228 -0.03(-4.26%)
    Aug 01, 2024 0.7610 0.7799 0.7311 0.7520 42,371 -0.03(-3.49%)
    Jul 31, 2024 0.7400 0.7800 0.7389 0.7792 105,737 +0.04(+5.45%)
    Jul 30, 2024 0.7100 0.7499 0.7100 0.7389 172,100 +0.03(+4.81%)
    Jul 29, 2024 0.7300 0.7500 0.7011 0.7050 135,429 -0.04(-5.86%)
    Jul 26, 2024 0.7100 0.7500 0.7100 0.7489 108,189 +0.03(+4.01%)
    Jul 25, 2024 0.7290 0.7597 0.7200 0.7200 119,167 -0.01(-1.64%)
    Jul 24, 2024 0.7800 0.8015 0.7320 0.7320 92,014 -0.06(-7.58%)
    Jul 23, 2024 0.8300 0.8470 0.7840 0.7920 162,929 -0.06(-6.56%)
    Jul 22, 2024 0.8100 0.8580 0.8100 0.8476 77,633 +0.02(+2.62%)
    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%)
    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.