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

Abvc Biopharma Inc (OP: ABVC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 27, 2019 9.000 9.000 9.000 0 +1.00(+12.50%)
Sep 26, 2019 7.600 8.000 7.600 8.000 2,115 +0.30(+3.90%)
Sep 25, 2019 7.600 7.700 7.580 7.700 2,044 -0.05(-0.65%)
Sep 24, 2019 7.610 7.750 7.610 7.750 570 +0.09(+1.17%)
Sep 23, 2019 7.650 8.000 7.650 7.660 900 +0.06(+0.79%)
Sep 20, 2019 7.380 7.650 5.120 7.600 2,300 -0.37(-4.64%)
Sep 19, 2019 8.000 8.000 7.850 7.970 2,000 +0.22(+2.84%)
Sep 18, 2019 8.000 8.000 7.600 7.750 2,356 -1.20(-13.41%)
Sep 17, 2019 8.500 8.970 8.500 8.950 2,006 -0.05(-0.56%)
Sep 16, 2019 9.000 9.000 8.900 9.000 2,073 -0.10(-1.10%)
Sep 13, 2019 8.000 9.100 8.000 9.100 2,100 +0.00(+0.00%)
Sep 12, 2019 8.700 9.100 8.700 9.100 2,013 +0.10(+1.11%)
Sep 11, 2019 8.700 9.000 8.700 9.000 2,150 +0.20(+2.27%)
Sep 10, 2019 8.600 8.800 8.500 8.800 2,000 +0.10(+1.15%)
Sep 09, 2019 8.500 8.700 8.500 8.700 2,001 +0.10(+1.16%)
Sep 06, 2019 8.500 8.600 8.500 8.600 2,100 +0.10(+1.18%)
Sep 05, 2019 8.280 8.500 8.280 8.500 2,260 +0.20(+2.41%)
Sep 04, 2019 8.180 8.300 8.180 8.300 2,040 +0.10(+1.22%)
Sep 03, 2019 8.190 8.200 8.190 8.200 2,100 +0.03(+0.37%)
Aug 30, 2019 8.150 8.180 8.100 8.170 2,200 +0.02(+0.25%)
Aug 29, 2019 8.350 8.350 8.150 8.150 400 -0.25(-2.98%)
Aug 28, 2019 8.400 8.400 8.400 8.400 400 -0.30(-3.45%)
Aug 26, 2019 8.700 8.700 8.700 0 -0.30(-3.33%)
Aug 23, 2019 8.700 9.000 8.700 9.000 1,000 -0.50(-5.26%)
Aug 22, 2019 9.770 9.770 9.000 9.500 2,000 +2.45(+34.75%)
Aug 21, 2019 7.050 9.000 7.050 7.050 1,000 -1.95(-21.67%)
Aug 20, 2019 8.500 9.000 8.500 9.000 700 +0.00(+0.00%)
Aug 19, 2019 8.500 9.000 8.500 9.000 750 +0.50(+5.88%)
Aug 16, 2019 9.100 9.100 8.500 8.500 300 -0.50(-5.56%)
Aug 15, 2019 9.650 9.650 9.000 9.000 1,000 -1.49(-14.20%)
Aug 14, 2019 10.00 10.49 10.00 10.49 400 +0.00(+0.00%)
Aug 13, 2019 10.00 10.49 10.00 10.49 550 +0.00(+0.00%)
Aug 12, 2019 10.49 10.49 10.49 10.49 100 -0.31(-2.87%)
Aug 08, 2019 10.80 10.80 10.80 0 +0.30(+2.86%)
Aug 07, 2019 10.98 10.98 10.50 10.50 450 -0.50(-4.55%)
Aug 06, 2019 10.50 11.00 10.50 11.00 300 +0.30(+2.80%)
Aug 05, 2019 10.90 10.90 10.70 10.70 300 -0.30(-2.73%)
Aug 02, 2019 10.00 11.00 10.00 11.00 400 -0.50(-4.35%)
Aug 01, 2019 11.46 11.50 11.46 11.50 500 +0.50(+4.55%)
Jul 31, 2019 10.80 11.00 10.80 11.00 200 +0.00(+0.00%)
Jul 30, 2019 11.00 11.00 11.00 11.00 100 +0.70(+6.80%)
Jul 26, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 25, 2019 10.30 10.30 10.30 10.30 150 -0.70(-6.36%)
Jul 22, 2019 11.00 11.00 11.00 0 +0.30(+2.80%)
Jul 19, 2019 10.70 10.70 10.70 10.70 200 +0.70(+7.00%)
Jul 18, 2019 10.00 10.00 10.00 1 +0.00(+0.00%)
Jul 17, 2019 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Jul 15, 2019 10.00 10.00 10.00 0 -2.00(-16.67%)
Jul 12, 2019 12.00 12.00 12.00 1 +0.00(+0.00%)
Jul 11, 2019 12.00 12.00 12.00 12.00 100 +0.50(+4.35%)
Jul 10, 2019 10.00 11.50 10.00 11.50 300 +1.50(+15.00%)
Jul 09, 2019 10.00 10.00 10.00 10.00 100 +4.00(+66.67%)
Jul 08, 2019 6.000 6.000 5.500 6.000 1,389 -6.00(-50.00%)
Jul 02, 2019 12.00 12.00 12.00 0 -1.00(-7.69%)
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.