Stock Quote

Abvc Biopharma Inc (NQ: ABVC )

2.930 -0.050 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 3.010 3.040 2.920 2.980 62,893 +0.02(+0.68%)
Dec 01, 2021 3.100 3.231 2.930 2.960 126,668 -0.08(-2.63%)
Nov 30, 2021 3.220 3.270 3.020 3.040 276,228 -0.18(-5.59%)
Nov 29, 2021 3.250 3.313 3.200 3.220 149,314 +0.02(+0.63%)
Nov 26, 2021 3.170 3.340 3.150 3.200 252,583 +0.04(+1.27%)
Nov 24, 2021 3.100 3.230 3.020 3.160 172,183 +0.00(+0.00%)
Nov 23, 2021 3.200 3.339 3.130 3.160 313,670 -0.09(-2.77%)
Nov 22, 2021 3.350 3.440 3.200 3.250 248,643 -0.04(-1.22%)
Nov 19, 2021 3.350 3.560 3.290 3.290 280,997 -0.10(-2.95%)
Nov 18, 2021 3.370 3.458 3.380 3.390 480,892 +0.02(+0.59%)
Nov 17, 2021 3.320 3.450 3.320 3.370 249,452 -0.05(-1.46%)
Nov 16, 2021 3.420 3.550 3.350 3.420 439,954 -0.14(-3.93%)
Nov 15, 2021 3.360 4.180 3.250 3.560 3,785,855 +0.24(+7.23%)
Nov 12, 2021 3.390 3.490 3.290 3.320 289,955 -0.10(-2.92%)
Nov 11, 2021 3.480 3.510 3.320 3.420 903,414 -0.23(-6.30%)
Nov 10, 2021 3.550 3.650 840,917 +0.18(+5.19%)
Nov 09, 2021 3.740 3.750 3.450 3.470 442,253 -0.23(-6.22%)
Nov 08, 2021 3.790 4.048 3.636 3.700 964,947 -0.05(-1.33%)
Nov 05, 2021 3.940 3.950 3.610 3.750 745,137 -0.18(-4.58%)
Nov 04, 2021 4.130 4.280 3.750 3.930 1,366,842 -0.19(-4.61%)
Nov 03, 2021 4.340 4.600 3.970 4.120 1,265,355 -0.33(-7.42%)
Nov 02, 2021 5.100 5.260 3.930 4.450 5,528,409 -1.58(-26.20%)
Nov 01, 2021 8.250 9.480 5.710 6.030 104,085,491 +3.49(+137.40%)
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%)
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.