American Battery Technology Company - Common Stock (NQ: ABAT )

0.9750 -0.0450 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.020 1.030 0.9526 0.9750 679,927 -0.05(-4.41%)
Jul 23, 2024 1.010 1.030 1.000 1.020 442,253 +0.00(+0.00%)
Jul 22, 2024 1.040 1.060 1.000 1.020 582,673 -0.02(-1.92%)
Jul 19, 2024 1.060 1.090 1.020 1.040 485,216 -0.05(-4.59%)
Jul 18, 2024 1.080 1.120 1.070 1.090 253,041 +0.01(+0.93%)
Jul 17, 2024 1.120 1.130 1.060 1.080 466,795 -0.04(-3.57%)
Jul 16, 2024 1.120 1.130 1.090 1.120 457,612 +0.00(+0.00%)
Jul 15, 2024 1.120 1.130 1.100 1.120 425,340 -0.01(-0.88%)
Jul 12, 2024 1.100 1.130 1.080 1.130 512,822 +0.03(+2.73%)
Jul 11, 2024 1.110 1.150 1.055 1.100 719,456 +0.02(+1.85%)
Jul 10, 2024 1.120 1.140 1.020 1.080 761,686 -0.04(-3.57%)
Jul 09, 2024 1.180 1.190 1.090 1.120 559,854 -0.07(-5.88%)
Jul 08, 2024 1.020 1.190 1.010 1.190 871,329 +0.18(+17.82%)
Jul 05, 2024 1.060 1.060 1.000 1.010 1,101,235 -0.02(-2.42%)
Jul 03, 2024 1.070 1.090 1.020 1.035 772,742 -0.07(-5.91%)
Jul 02, 2024 1.160 1.160 1.050 1.100 684,084 -0.06(-5.17%)
Jul 01, 2024 1.250 1.280 1.090 1.160 740,746 -0.09(-7.20%)
Jun 28, 2024 1.270 1.300 1.190 1.250 1,129,353 +0.07(+5.93%)
Jun 27, 2024 1.140 1.180 1.090 1.180 761,841 +0.06(+5.83%)
Jun 26, 2024 1.080 1.160 1.070 1.115 1,059,994 +0.06(+6.19%)
Jun 25, 2024 1.050 1.110 1.050 1.050 1,044,862 +0.03(+2.94%)
Jun 24, 2024 1.040 1.055 1.020 1.020 435,844 -0.01(-0.97%)
Jun 21, 2024 1.050 1.090 1.030 1.030 502,515 -0.01(-0.96%)
Jun 20, 2024 1.050 1.150 1.010 1.040 483,590 +0.04(+4.00%)
Jun 18, 2024 1.050 1.076 1.000 1.000 696,233 -0.03(-2.91%)
Jun 17, 2024 1.070 1.090 1.020 1.030 449,818 -0.03(-2.83%)
Jun 14, 2024 1.170 1.180 1.030 1.060 629,783 -0.12(-10.17%)
Jun 13, 2024 1.250 1.250 1.170 1.180 315,713 -0.03(-2.48%)
Jun 12, 2024 1.270 1.278 1.190 1.210 327,038 -0.01(-0.82%)
Jun 11, 2024 1.260 1.300 1.200 1.220 274,486 -0.04(-3.17%)
Jun 10, 2024 1.300 1.360 1.250 1.260 402,649 -0.04(-3.08%)
Jun 07, 2024 1.360 1.393 1.280 1.300 412,112 -0.07(-5.11%)
Jun 06, 2024 1.430 1.470 1.360 1.370 321,231 -0.10(-6.80%)
Jun 05, 2024 1.490 1.500 1.450 1.470 436,661 +0.02(+1.38%)
Jun 04, 2024 1.410 1.460 1.390 1.450 642,957 +0.05(+3.57%)
Jun 03, 2024 1.400 1.430 1.380 1.400 190,010 +0.02(+1.45%)
May 31, 2024 1.380 1.390 1.360 1.380 223,545 +0.03(+2.22%)
May 30, 2024 1.350 1.380 1.330 1.350 307,683 -0.01(-0.74%)
May 29, 2024 1.400 1.400 1.350 1.360 203,218 -0.03(-2.16%)
May 28, 2024 1.450 1.460 1.370 1.390 401,046 -0.05(-3.47%)
May 24, 2024 1.460 1.460 1.430 1.440 192,777 +0.01(+0.70%)
May 23, 2024 1.460 1.480 1.410 1.430 298,877 -0.03(-2.05%)
May 22, 2024 1.450 1.470 1.430 1.460 250,384 +0.04(+2.82%)
May 21, 2024 1.460 1.460 1.400 1.420 272,900 +0.00(+0.00%)
May 20, 2024 1.530 1.540 1.370 1.420 724,506 -0.09(-5.96%)
May 17, 2024 1.360 1.550 1.330 1.510 958,846 +0.18(+13.53%)
May 16, 2024 1.370 1.370 1.280 1.330 376,777 +0.02(+1.53%)
May 15, 2024 1.330 1.370 1.300 1.310 416,194 +0.00(+0.00%)
May 14, 2024 1.350 1.360 1.310 1.310 376,622 -0.04(-2.96%)
May 13, 2024 1.350 1.370 1.320 1.350 659,820 +0.00(+0.00%)
May 10, 2024 1.360 1.360 1.340 1.350 190,947 -0.01(-0.74%)
May 09, 2024 1.350 1.380 1.330 1.360 259,476 +0.02(+1.49%)
May 08, 2024 1.340 1.360 1.310 1.340 197,721 -0.02(-1.47%)
May 07, 2024 1.380 1.385 1.320 1.360 132,015 +0.00(+0.00%)
May 06, 2024 1.400 1.400 1.320 1.360 256,989 -0.01(-0.73%)
May 03, 2024 1.360 1.400 1.320 1.370 502,662 +0.01(+0.74%)
May 02, 2024 1.330 1.370 1.300 1.360 319,240 +0.05(+3.82%)
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.