Skip to main content

Abvc Biopharma Inc (NQ: ABVC )

0.7599 -0.0011 (-0.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.7700 0.7800 0.7520 0.7599 41,024 -0.00(-0.14%)
Jan 26, 2023 0.7700 0.7800 0.7600 0.7610 35,995 +0.01(+1.04%)
Jan 25, 2023 0.7939 0.7981 0.7520 0.7532 42,222 +0.00(+0.16%)
Jan 24, 2023 0.7650 0.7960 0.7510 0.7520 91,440 -0.01(-1.18%)
Jan 23, 2023 0.8000 0.8150 0.7600 0.7610 71,474 -0.02(-2.44%)
Jan 20, 2023 0.7900 0.8000 0.7601 0.7800 85,840 -0.00(-0.01%)
Jan 19, 2023 0.7900 0.8300 0.7800 0.7801 85,529 +0.02(+2.00%)
Jan 18, 2023 0.8400 0.8400 0.7400 0.7648 146,533 -0.05(-6.04%)
Jan 17, 2023 0.8797 0.8797 0.7713 0.8140 175,138 -0.05(-5.89%)
Jan 13, 2023 0.9000 0.9200 0.8500 0.8649 166,519 -0.07(-7.24%)
Jan 12, 2023 0.9700 0.9749 0.8900 0.9324 282,078 -0.05(-4.86%)
Jan 11, 2023 0.9000 1.020 0.8810 0.9800 434,839 +0.04(+4.59%)
Jan 10, 2023 0.9410 0.9500 0.8500 0.9370 372,489 -0.04(-4.39%)
Jan 09, 2023 0.8776 0.9800 0.8252 0.9800 1,029,832 +0.07(+7.59%)
Jan 06, 2023 0.9398 1.070 0.9000 0.9109 1,844,001 -0.16(-14.87%)
Jan 05, 2023 1.280 1.870 1.010 1.070 43,676,224 +0.45(+72.58%)
Jan 04, 2023 0.6000 0.6200 0.6000 0.6200 21,573 +0.02(+3.33%)
Jan 03, 2023 0.6000 0.6200 0.6000 0.6000 47,619 -0.03(-4.00%)
Dec 30, 2022 0.6900 0.6900 0.6226 0.6250 40,626 -0.01(-1.57%)
Dec 29, 2022 0.6400 0.6567 0.6300 0.6350 18,024 +0.01(+0.79%)
Dec 28, 2022 0.6600 0.6750 0.6201 0.6300 22,853 -0.02(-3.08%)
Dec 27, 2022 0.6900 0.6900 0.6500 0.6500 8,670 -0.04(-5.80%)
Dec 23, 2022 0.6901 0.7254 0.6700 0.6900 8,207 +0.04(+6.98%)
Dec 22, 2022 0.6700 0.6700 0.6400 0.6450 12,010 -0.00(-0.32%)
Dec 21, 2022 0.6900 0.6900 0.6400 0.6471 22,179 -0.02(-3.42%)
Dec 20, 2022 0.6900 0.7457 0.6600 0.6700 49,697 -0.02(-2.67%)
Dec 19, 2022 0.7000 0.7100 0.6800 0.6884 11,723 -0.01(-1.66%)
Dec 16, 2022 0.7100 0.7100 0.6700 0.7000 20,995 +0.00(+0.00%)
Dec 15, 2022 0.7900 0.7900 0.6900 0.7000 42,403 -0.01(-1.42%)
Dec 14, 2022 0.7200 0.7900 0.7100 0.7101 21,491 +0.00(+0.01%)
Dec 13, 2022 0.7400 0.7500 0.7000 0.7100 22,881 +0.00(+0.14%)
Dec 12, 2022 0.7000 0.7400 0.6868 0.7090 26,782 -0.03(-4.19%)
Dec 09, 2022 0.7600 0.7600 0.7315 0.7400 684 -0.01(-0.74%)
Dec 08, 2022 0.7300 0.7490 0.7100 0.7455 3,724 +0.04(+5.00%)
Dec 07, 2022 0.7300 0.7500 0.6700 0.7100 36,209 -0.02(-2.74%)
Dec 06, 2022 0.7475 0.7650 0.7300 0.7300 16,751 -0.02(-2.54%)
Dec 05, 2022 0.7000 0.7490 0.7000 0.7490 3,811 -0.02(-2.08%)
Dec 02, 2022 0.7875 0.7900 0.7300 0.7649 1,607 +0.01(+1.99%)
Dec 01, 2022 0.7400 0.7700 0.7100 0.7500 8,393 +0.01(+1.53%)
Nov 30, 2022 0.7200 0.7387 0.7000 0.7387 1,908 -0.00(-0.18%)
Nov 29, 2022 0.7300 0.7400 0.7300 0.7400 1,401 +0.01(+1.37%)
Nov 28, 2022 0.7258 0.7500 0.7258 0.7300 2,470 -0.02(-2.67%)
Nov 25, 2022 0.7300 0.7500 0.7300 0.7500 7,248 +0.02(+2.74%)
Nov 23, 2022 0.7500 0.7500 0.7134 0.7300 6,456 -0.03(-3.31%)
Nov 22, 2022 0.7376 0.7800 0.7024 0.7550 3,076 +0.05(+7.49%)
Nov 21, 2022 0.7024 0.7352 0.7000 0.7024 13,224 -0.04(-5.34%)
Nov 18, 2022 0.7710 0.7800 0.7361 0.7420 36,503 -0.03(-3.64%)
Nov 17, 2022 0.7900 0.7900 0.7100 0.7700 17,198 -0.01(-1.28%)
Nov 16, 2022 0.7256 0.7800 0.7256 0.7800 6,163 +0.06(+8.80%)
Nov 15, 2022 0.8000 0.8000 0.7169 0.7169 19,851 -0.03(-4.48%)
Nov 14, 2022 0.7900 0.7979 0.6964 0.7505 7,451 +0.03(+4.00%)
Nov 11, 2022 0.7860 0.7860 0.7216 0.7216 6,239 -0.03(-4.55%)
Nov 10, 2022 0.7826 0.7826 0.7387 0.7560 1,912 +0.04(+5.75%)
Nov 09, 2022 0.7500 0.7500 0.6935 0.7149 13,100 -0.03(-4.07%)
Nov 08, 2022 0.7500 0.7500 0.7331 0.7452 2,804 -0.00(-0.65%)
Nov 07, 2022 0.8286 0.8290 0.7500 0.7501 23,133 +0.02(+2.32%)
Nov 04, 2022 0.7966 0.7966 0.7320 0.7331 12,029 -0.06(-7.97%)
Nov 03, 2022 0.7681 0.8101 0.7320 0.7966 19,091 +0.04(+4.82%)
Nov 02, 2022 0.7250 0.7700 0.6816 0.7600 11,254 +0.04(+4.83%)
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.