Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABVC BioPharma, Inc. - Common Stock (NQ:ABVC)

1.150 +0.030 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 (%)
May 06, 2025 1.140 1.180 1.120 1.150 105,685 +0.03(+2.68%)
May 05, 2025 1.010 1.150 1.010 1.120 178,442 +0.07(+6.67%)
May 02, 2025 1.030 1.070 1.030 1.050 73,863 +0.02(+1.94%)
May 01, 2025 1.030 1.055 1.010 1.030 124,743 -0.03(-2.83%)
Apr 30, 2025 1.040 1.060 1.000 1.060 190,516 +0.03(+2.91%)
Apr 29, 2025 1.010 1.060 0.9785 1.030 135,603 +0.03(+3.00%)
Apr 28, 2025 1.000 1.060 0.9201 1.000 260,666 +0.02(+2.41%)
Apr 25, 2025 0.9200 1.010 0.8800 0.9765 205,096 +0.07(+7.19%)
Apr 24, 2025 0.8600 0.9357 0.8500 0.9110 120,293 +0.04(+4.00%)
Apr 23, 2025 0.8200 0.8760 0.8060 0.8760 124,892 +0.04(+5.35%)
Apr 22, 2025 0.8600 0.8884 0.8207 0.8315 161,635 -0.04(-4.74%)
Apr 21, 2025 0.8550 0.8963 0.8200 0.8729 177,564 +0.02(+2.09%)
Apr 17, 2025 0.9900 0.9900 0.8500 0.8550 226,517 -0.11(-11.86%)
Apr 16, 2025 0.8900 1.000 0.8800 0.9700 277,773 +0.07(+8.34%)
Apr 15, 2025 0.9100 0.9200 0.8714 0.8953 161,972 -0.02(-2.65%)
Apr 14, 2025 0.9494 0.9940 0.9000 0.9197 198,891 +0.01(+0.62%)
Apr 11, 2025 1.050 1.085 0.9000 0.9140 469,946 -0.14(-12.95%)
Apr 10, 2025 0.9900 1.088 0.9869 1.050 466,740 +0.07(+7.14%)
Apr 09, 2025 0.8900 1.090 0.8500 0.9800 362,394 +0.09(+9.52%)
Apr 08, 2025 0.8000 1.010 0.7950 0.8948 574,296 +0.06(+7.81%)
Apr 07, 2025 0.7400 1.340 0.7348 0.8300 5,079,986 +0.06(+8.17%)
Apr 04, 2025 0.8805 0.9100 0.7390 0.7673 231,068 -0.15(-16.10%)
Apr 03, 2025 1.100 1.170 0.9000 0.9145 500,048 -0.19(-17.24%)
Apr 02, 2025 1.160 1.390 1.100 1.105 684,762 -0.22(-16.29%)
Apr 01, 2025 1.140 1.400 1.110 1.320 2,018,397 +0.26(+24.53%)
Mar 31, 2025 0.8700 1.090 0.8500 1.060 837,970 +0.20(+23.26%)
Mar 28, 2025 0.8000 0.8700 0.7910 0.8600 220,925 +0.06(+7.63%)
Mar 27, 2025 0.7240 0.8161 0.7145 0.7990 153,472 +0.09(+13.33%)
Mar 26, 2025 0.7100 0.7271 0.6908 0.7050 52,075 +0.02(+2.47%)
Mar 25, 2025 0.7000 0.7199 0.6880 0.6880 47,030 -0.02(-3.07%)
Mar 24, 2025 0.6900 0.7289 0.6871 0.7098 145,524 +0.02(+2.87%)
Mar 21, 2025 0.6604 0.6900 0.6491 0.6900 48,003 +0.02(+3.76%)
Mar 20, 2025 0.6650 0.6699 0.6591 0.6650 32,828 +0.01(+0.76%)
Mar 19, 2025 0.6500 0.6750 0.6471 0.6600 27,854 +0.00(+0.32%)
Mar 18, 2025 0.6600 0.7100 0.6457 0.6579 87,996 +0.01(+1.12%)
Mar 17, 2025 0.6110 0.6600 0.6100 0.6506 124,042 +0.00(+0.73%)
Mar 14, 2025 0.6479 0.6797 0.6120 0.6459 117,517 -0.04(-6.12%)
Mar 13, 2025 0.6961 0.7400 0.6500 0.6880 263,229 -0.01(-1.16%)
Mar 12, 2025 0.6500 0.7087 0.6500 0.6961 152,286 +0.04(+6.27%)
Mar 11, 2025 0.6324 0.6586 0.6302 0.6550 178,341 +0.02(+3.57%)
Mar 10, 2025 0.6500 0.6566 0.6250 0.6324 186,483 -0.01(-0.97%)
Mar 07, 2025 0.6400 0.6599 0.6240 0.6386 199,678 +0.00(+0.36%)
Mar 06, 2025 0.6500 0.6578 0.6250 0.6363 321,021 -0.00(-0.70%)
Mar 05, 2025 0.6300 0.6700 0.6300 0.6408 119,643 +0.01(+1.30%)
Mar 04, 2025 0.6902 0.7196 0.6320 0.6326 96,527 -0.06(-8.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.