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)

0.8600 +0.0610 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
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%)
Mar 03, 2025 0.6900 0.7200 0.6900 0.6902 102,592 +0.00(+0.01%)
Feb 28, 2025 0.7500 0.7800 0.6729 0.6901 357,408 -0.11(-13.52%)
Feb 27, 2025 0.8150 0.8201 0.7711 0.7980 165,541 -0.01(-1.81%)
Feb 26, 2025 0.7172 0.8400 0.7138 0.8127 478,773 +0.10(+13.86%)
Feb 25, 2025 0.7100 0.7407 0.6810 0.7138 227,974 -0.03(-3.76%)
Feb 24, 2025 0.6800 0.8200 0.6800 0.7417 1,339,895 +0.04(+6.02%)
Feb 21, 2025 0.6018 0.7050 0.5900 0.6996 1,089,952 +0.11(+19.59%)
Feb 20, 2025 0.5719 0.6500 0.5502 0.5850 591,134 +0.01(+1.04%)
Feb 19, 2025 0.5050 0.6100 0.5050 0.5790 1,009,562 +0.05(+10.08%)
Feb 18, 2025 0.4600 0.8800 0.4600 0.5260 19,333,534 +0.07(+15.22%)
Feb 14, 2025 0.4100 0.4600 0.4100 0.4565 238,939 +0.04(+8.95%)
Feb 13, 2025 0.4201 0.4231 0.4003 0.4190 139,337 -0.00(-0.26%)
Feb 12, 2025 0.4210 0.4390 0.4080 0.4201 80,695 -0.00(-0.21%)
Feb 11, 2025 0.4200 0.4375 0.4101 0.4210 49,815 +0.00(+0.21%)
Feb 10, 2025 0.4400 0.4460 0.4000 0.4201 147,769 -0.02(-3.87%)
Feb 07, 2025 0.4500 0.4789 0.4200 0.4370 140,640 -0.02(-4.59%)
Feb 06, 2025 0.4800 0.4842 0.4370 0.4580 151,467 -0.02(-4.58%)
Feb 05, 2025 0.5000 0.5070 0.4600 0.4800 110,106 -0.00(-0.08%)
Feb 04, 2025 0.4950 0.4950 0.4660 0.4804 88,639 -0.03(-5.43%)
Feb 03, 2025 0.5000 0.5200 0.4600 0.5080 99,344 -0.01(-1.74%)
Jan 31, 2025 0.5200 0.5264 0.5030 0.5170 88,004 -0.00(-0.58%)
Jan 30, 2025 0.5200 0.5500 0.5100 0.5200 93,605 -0.00(-0.19%)
Jan 29, 2025 0.5350 0.5475 0.5120 0.5210 94,754 -0.01(-2.62%)
Jan 28, 2025 0.5400 0.5484 0.5200 0.5350 49,477 -0.00(-0.74%)
Jan 27, 2025 0.5300 0.5500 0.5160 0.5390 49,917 +0.02(+2.94%)
Jan 24, 2025 0.5200 0.5499 0.5150 0.5236 95,346 -0.01(-1.86%)
Jan 23, 2025 0.5190 0.5420 0.5136 0.5335 90,423 +0.01(+2.60%)
Jan 22, 2025 0.5500 0.5559 0.5200 0.5200 111,146 -0.02(-3.92%)
Jan 21, 2025 0.5300 0.5600 0.5280 0.5412 57,793 +0.00(+0.22%)
Jan 17, 2025 0.5700 0.5700 0.5300 0.5400 74,934 -0.01(-2.01%)
Jan 16, 2025 0.5500 0.5780 0.5300 0.5511 114,094 +0.01(+1.12%)
Jan 15, 2025 0.5200 0.5630 0.5200 0.5450 79,500 +0.03(+5.68%)
Jan 14, 2025 0.5141 0.5420 0.5100 0.5157 131,633 -0.01(-2.70%)
Jan 13, 2025 0.5102 0.5400 0.5102 0.5300 114,347 -0.02(-4.33%)
Jan 10, 2025 0.5500 0.5682 0.5010 0.5540 154,384 +0.02(+3.75%)
Jan 08, 2025 0.5790 0.5790 0.5200 0.5340 245,971 -0.05(-7.93%)
Jan 07, 2025 0.6900 0.6900 0.5800 0.5800 228,155 -0.10(-14.86%)
Jan 06, 2025 0.6500 0.6900 0.6500 0.6812 100,443 +0.03(+3.92%)
Jan 03, 2025 0.6590 0.6800 0.6300 0.6555 118,635 +0.01(+2.21%)
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 and Conditions.