Stock Quote

Abvc Biopharma Inc (NQ: ABVC )

2.470 -0.040 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.480 2.578 2.450 2.540 538,780 -0.02(-0.78%)
Oct 28, 2021 2.360 2.580 2.350 2.560 160,198 +0.15(+6.22%)
Oct 27, 2021 2.460 2.530 2.390 2.410 134,279 -0.08(-3.21%)
Oct 26, 2021 2.510 2.530 2.490 66,872 -0.02(-0.80%)
Oct 25, 2021 2.450 2.570 2.440 2.510 64,544 +0.04(+1.62%)
Oct 22, 2021 2.540 2.610 2.440 2.470 199,255 -0.17(-6.44%)
Oct 21, 2021 2.440 2.750 2.430 2.640 197,391 +0.11(+4.35%)
Oct 20, 2021 2.530 2.548 2.420 2.530 152,368 -0.01(-0.39%)
Oct 19, 2021 2.500 2.590 2.470 2.540 224,297 -0.02(-0.78%)
Oct 18, 2021 2.530 2.660 2.448 2.560 563,494 -0.15(-5.54%)
Oct 15, 2021 2.830 3.200 2.500 2.710 6,109,915 +0.25(+10.16%)
Oct 14, 2021 2.450 2.490 2.350 2.460 2,890,166 +0.11(+4.68%)
Oct 13, 2021 2.330 2.390 2.290 2.350 286,003 -0.05(-2.08%)
Oct 12, 2021 2.180 2.500 2.160 2.400 1,333,188 +0.22(+10.09%)
Oct 11, 2021 2.210 2.230 2.140 2.180 73,478 +0.02(+0.93%)
Oct 08, 2021 2.170 2.220 2.110 2.160 61,406 +0.01(+0.47%)
Oct 07, 2021 2.190 2.210 2.132 2.150 87,479 -0.04(-1.83%)
Oct 06, 2021 2.200 2.290 2.180 2.190 142,689 -0.01(-0.45%)
Oct 05, 2021 2.230 2.290 2.200 2.200 65,938 -0.03(-1.35%)
Oct 04, 2021 2.290 2.310 2.200 2.230 104,623 -0.04(-1.76%)
Oct 01, 2021 2.300 2.360 2.256 2.270 132,326 -0.04(-1.73%)
Sep 30, 2021 2.270 2.400 2.260 2.310 171,838 -0.14(-5.71%)
Sep 29, 2021 2.920 3.010 2.229 2.450 1,088,197 -0.45(-15.52%)
Sep 28, 2021 2.360 3.220 2.300 2.900 2,430,416 +0.53(+22.36%)
Sep 27, 2021 2.520 2.520 2.350 2.370 286,063 -0.11(-4.44%)
Sep 24, 2021 2.490 2.595 2.480 2.480 98,321 -0.00(-0.20%)
Sep 23, 2021 2.650 2.683 2.410 2.485 82,953 -0.10(-3.68%)
Sep 22, 2021 2.480 2.620 2.450 2.580 33,087 +0.13(+5.31%)
Sep 21, 2021 2.500 2.594 2.450 2.450 132,492 -0.03(-1.21%)
Sep 20, 2021 2.750 2.800 2.480 2.480 161,773 -0.38(-13.29%)
Sep 17, 2021 2.580 2.900 2.580 2.860 286,112 +0.25(+9.58%)
Sep 16, 2021 2.700 2.710 2.610 2.610 92,386 -0.13(-4.74%)
Sep 15, 2021 3.000 3.000 2.660 2.740 301,355 -0.29(-9.57%)
Sep 14, 2021 3.000 3.100 2.900 3.030 247,054 +0.03(+1.00%)
Sep 13, 2021 3.340 3.358 2.950 3.000 348,826 -0.21(-6.54%)
Sep 10, 2021 3.410 3.440 3.180 3.210 167,594 -0.19(-5.59%)
Sep 09, 2021 3.360 3.410 3.300 3.400 162,045 +0.04(+1.19%)
Sep 08, 2021 3.590 3.690 3.360 3.360 257,722 -0.33(-8.94%)
Sep 07, 2021 3.250 3.750 3.220 3.690 1,162,840 +0.44(+13.54%)
Sep 03, 2021 3.430 3.430 3.180 3.250 477,642 -0.28(-7.93%)
Sep 02, 2021 3.320 3.550 3.220 3.530 1,780,371 -0.06(-1.67%)
Sep 01, 2021 4.060 4.750 3.190 3.590 53,091,716 +0.69(+23.79%)
Aug 31, 2021 3.150 3.180 2.860 2.900 346,667 -0.28(-8.81%)
Aug 30, 2021 3.170 3.250 3.000 3.180 462,483 +0.21(+7.07%)
Aug 27, 2021 2.700 3.200 2.700 2.970 1,560,570 +0.10(+3.48%)
Aug 26, 2021 2.410 3.150 2.400 2.870 6,095,662 +0.41(+16.67%)
Aug 25, 2021 2.390 2.580 2.370 2.460 303,943 -0.15(-5.75%)
Aug 24, 2021 2.350 2.640 2.250 2.610 1,011,956 +0.10(+3.98%)
Aug 23, 2021 2.030 3.490 2.030 2.510 14,056,327 +0.48(+23.65%)
Aug 20, 2021 2.190 2.220 1.950 2.030 318,681 -0.14(-6.45%)
Aug 19, 2021 2.410 2.500 2.000 2.170 220,197 -0.12(-5.24%)
Aug 18, 2021 2.130 2.370 2.130 2.290 213,266 +0.16(+7.51%)
Aug 17, 2021 2.030 2.170 2.030 2.130 134,532 -0.05(-2.29%)
Aug 16, 2021 2.260 2.400 2.100 2.180 212,768 -0.14(-6.03%)
Aug 13, 2021 2.640 2.700 2.230 2.320 448,174 -0.39(-14.39%)
Aug 12, 2021 2.710 2.940 2.500 2.710 1,536,068 -0.87(-24.30%)
Aug 11, 2021 3.930 4.250 3.400 3.580 5,710,609 -0.15(-4.02%)
Aug 10, 2021 3.060 4.460 3.060 3.730 4,490,523 +0.60(+19.22%)
Aug 09, 2021 3.170 3.176 3.050 3.129 6,772 -0.04(-1.30%)
Aug 06, 2021 3.200 3.300 3.150 3.170 64,283 -0.00(-0.16%)
Aug 05, 2021 3.050 3.199 3.040 3.175 42,827 +0.12(+4.10%)
Aug 04, 2021 3.200 3.270 3.000 3.050 120,682 +0.06(+2.01%)
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.