Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	0.7738	0.8289	0.7650	0.8199	134,174	+0.05(+5.93%)
Jun 28, 2024	0.7500	0.7787	0.7495	0.7740	112,492	+0.04(+5.03%)
Jun 27, 2024	0.7210	0.7480	0.7200	0.7369	57,874	+0.00(+0.49%)
Jun 26, 2024	0.7373	0.7570	0.7300	0.7333	79,537	-0.01(-1.48%)
Jun 25, 2024	0.7590	0.7590	0.7101	0.7443	119,145	-0.01(-1.94%)
Jun 24, 2024	0.7310	0.7630	0.7130	0.7590	36,975	+0.05(+6.45%)
Jun 21, 2024	0.7100	0.7370	0.7050	0.7130	189,421	-0.02(-2.99%)
Jun 20, 2024	0.7250	0.7400	0.7050	0.7350	128,676	+0.01(+1.73%)
Jun 18, 2024	0.7822	0.7962	0.7116	0.7225	221,204	-0.06(-7.63%)
Jun 17, 2024	0.8660	0.8660	0.7714	0.7822	159,401	-0.08(-8.94%)
Jun 14, 2024	0.8300	0.8690	0.8300	0.8590	90,085	+0.03(+3.49%)
Jun 13, 2024	0.8500	0.8600	0.8211	0.8300	92,452	-0.03(-3.23%)
Jun 12, 2024	0.8500	0.8700	0.8500	0.8577	123,440	+0.01(+0.91%)
Jun 11, 2024	0.7750	0.8500	0.7600	0.8500	180,659	+0.05(+6.38%)
Jun 10, 2024	0.7555	0.7999	0.7500	0.7990	108,331	+0.02(+2.83%)
Jun 07, 2024	0.7890	0.7999	0.7500	0.7770	183,809	-0.01(-1.52%)
Jun 06, 2024	0.7600	0.7900	0.7510	0.7890	104,907	+0.01(+1.65%)
Jun 05, 2024	0.7730	0.7800	0.7520	0.7762	147,183	-0.02(-2.30%)
Jun 04, 2024	0.7700	0.8063	0.7700	0.7945	85,638	+0.02(+3.18%)

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.

Abvc Biopharma Inc (NQ: ABVC )

Historical Prices

Resources