NasdaqCM - Delayed Quote USD

ABVC BioPharma, Inc. (ABVC)

1.7700
-0.0800
(-4.32%)
At close: June 13 at 4:00:01 PM EDT
1.7601
-0.01
(-0.56%)
After hours: June 13 at 6:00:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.80001.85001.74001.77001.7700284,800
Jun 12, 20251.67001.85001.58001.85001.8500362,600
Jun 11, 20251.64001.69501.60101.67001.670083,400
Jun 10, 20251.64001.68001.59501.66001.6600229,800
Jun 9, 20251.59001.65001.54901.62001.6200298,500
Jun 6, 20251.55001.65001.48001.54001.5400374,900
Jun 5, 20251.57001.61001.42001.50001.5000349,200
Jun 4, 20251.69001.73001.55001.58001.5800313,600
Jun 3, 20251.62001.81001.62001.65001.6500532,300
Jun 2, 20251.38001.61001.38001.54001.5400591,700
May 30, 20251.39001.40001.33501.37001.3700129,000
May 29, 20251.38001.43001.34001.40001.4000120,500
May 28, 20251.39001.41501.29501.37001.3700211,800
May 27, 20251.19001.39001.19001.38001.3800419,600
May 23, 20251.20001.21001.11001.15001.1500169,500
May 22, 20251.18001.22501.14001.21001.2100252,100
May 21, 20251.32001.36001.15001.19001.1900460,300
May 20, 20251.40001.41001.30001.37001.3700208,000
May 19, 20251.52001.52001.34501.38001.3800223,500
May 16, 20251.26001.50001.26001.48001.4800471,500
May 15, 20251.47001.48001.14001.21001.2100448,300
May 14, 20251.70001.79001.41001.46001.4600632,400
May 13, 20251.38001.68001.38001.68001.6800708,300
May 12, 20251.35001.42001.30001.36001.3600406,200
May 9, 20251.32001.35001.18001.21001.2100294,900
May 8, 20251.28001.36001.25001.32001.3200320,100
May 7, 20251.17001.29501.15001.27001.2700298,800
May 6, 20251.14001.18001.12001.15001.1500106,200
May 5, 20251.01001.15001.01001.12001.1200178,000
May 2, 20251.03001.07001.03001.05001.050073,800
May 1, 20251.03001.05501.01001.03001.0300124,700
Apr 30, 20251.04001.06001.00001.06001.0600191,000
Apr 29, 20251.01001.06000.97901.03001.0300135,500
Apr 28, 20251.00001.06000.92001.00001.0000260,700
Apr 25, 20250.92001.01000.88000.97700.9770205,100
Apr 24, 20250.86000.93600.85000.91100.9110120,300
Apr 23, 20250.82000.87600.80600.87600.8760124,900
Apr 22, 20250.86000.88800.82100.83200.8320161,600
Apr 21, 20250.85500.89600.82000.87300.8730177,600
Apr 17, 20250.99000.99000.85000.85500.8550226,500
Apr 16, 20250.89001.00000.88000.97000.9700277,700
Apr 15, 20250.91000.92000.87100.89500.8950162,000
Apr 14, 20250.94900.99400.90000.92000.9200198,900
Apr 11, 20251.05001.08500.90000.91400.9140469,500
Apr 10, 20250.99001.08800.98701.05001.0500467,200
Apr 9, 20250.88901.09000.85000.98000.9800365,300
Apr 8, 20250.80001.01000.79500.89500.8950573,900
Apr 7, 20250.74001.34000.73500.83000.83005,082,900
Apr 4, 20250.88100.91000.73900.74200.7420231,000
Apr 3, 20251.10001.17000.90000.91500.9150500,600
Apr 2, 20251.16001.39001.10001.10501.1050685,600
Apr 1, 20251.14001.40001.11001.32001.32002,020,700
Mar 31, 20250.86801.09000.85001.06001.0600843,900
Mar 28, 20250.80000.87000.79100.86000.8600220,900
Mar 27, 20250.72400.81600.71500.79900.7990153,500
Mar 26, 20250.71000.72700.69100.70500.705052,100
Mar 25, 20250.70000.72000.68800.68800.688047,000
Mar 24, 20250.69000.72900.68700.71000.7100145,500
Mar 21, 20250.66000.69000.64900.69000.690048,000
Mar 20, 20250.66500.67000.65900.66500.665032,800
Mar 19, 20250.65000.67500.64700.66000.660027,900
Mar 18, 20250.66000.71000.64600.65800.658088,500
Mar 17, 20250.61100.66000.61000.65100.6510124,000
Mar 14, 20250.64800.68000.61200.64600.6460117,500
Mar 13, 20250.69600.74000.65000.68800.6880263,200
Mar 12, 20250.65000.70900.65000.69600.6960152,300
Mar 11, 20250.63200.65900.63000.65500.6550177,900
Mar 10, 20250.65000.65700.62500.63200.6320186,500
Mar 7, 20250.64000.66000.62400.63900.6390199,700
Mar 6, 20250.65000.65800.62500.63600.6360320,900
Mar 5, 20250.63000.67000.63000.64100.6410119,600
Mar 4, 20250.69000.72000.63200.63300.633096,500
Mar 3, 20250.69000.72000.69000.69000.6900102,600
Feb 28, 20250.75500.78000.67300.69000.6900357,400
Feb 27, 20250.81500.82000.77100.79800.7980165,500
Feb 26, 20250.71700.84000.71400.81300.8130478,800
Feb 25, 20250.71200.74100.68100.71400.7140228,000
Feb 24, 20250.68000.82000.68000.74200.74201,339,900
Feb 21, 20250.60200.70500.59000.70000.70001,090,000
Feb 20, 20250.57200.65000.55000.58500.5850591,800
Feb 19, 20250.50500.61000.50500.57900.57901,009,900
Feb 18, 20250.46000.88000.46000.52600.526019,344,900
Feb 14, 20250.41000.46000.41000.45700.4570238,800
Feb 13, 20250.42000.42300.40000.41900.4190139,300
Feb 12, 20250.42100.43900.40800.42000.420080,700
Feb 11, 20250.42000.43800.41000.42100.421049,800
Feb 10, 20250.44000.44600.40000.42000.4200147,800
Feb 7, 20250.45000.47900.42000.43700.4370140,600
Feb 6, 20250.48000.48400.43700.45800.4580151,500
Feb 5, 20250.50000.50700.46000.48000.4800110,100
Feb 4, 20250.49500.49500.46600.48000.480088,600
Feb 3, 20250.50000.52000.46000.50800.508099,300
Jan 31, 20250.52000.52600.50300.51700.517088,000
Jan 30, 20250.52000.55000.51000.52000.520095,600
Jan 29, 20250.53500.54800.51200.52100.521094,800
Jan 28, 20250.54000.54800.52000.53500.535049,500
Jan 27, 20250.53000.55000.51600.53900.539049,900
Jan 24, 20250.52000.55000.51500.52400.524095,300
Jan 23, 20250.51900.54200.51400.53400.534090,400
Jan 22, 20250.55000.55600.52000.52000.5200111,100
Jan 21, 20250.53000.56000.52800.54100.541057,800
Jan 17, 20250.57000.57000.53000.54000.540074,900
Jan 16, 20250.55000.57800.53000.55100.5510114,100
Jan 15, 20250.52000.56300.52000.54500.545079,500
Jan 14, 20250.51400.54200.51000.51600.5160131,600
Jan 13, 20250.51000.54000.51000.53000.5300114,300
Jan 10, 20250.55000.56800.50100.55400.5540154,400
Jan 8, 20250.57900.57900.52000.53400.5340246,000
Jan 7, 20250.69000.69000.58000.58000.5800229,300
Jan 6, 20250.65000.69000.65000.68100.6810100,400
Jan 3, 20250.65900.68000.63000.65600.6560118,600
Jan 2, 20250.59000.69000.59000.64100.6410155,600
Dec 31, 20240.60000.62000.58000.59000.5900169,000
Dec 30, 20240.57800.61100.52800.59100.5910234,900
Dec 27, 20240.55000.62900.55000.58100.5810343,400
Dec 26, 20240.51000.59200.51000.55900.5590218,200
Dec 24, 20240.50400.52800.50200.51000.510035,900
Dec 23, 20240.51000.54000.49000.53000.5300109,400
Dec 20, 20240.50800.53000.49000.52400.5240100,300
Dec 19, 20240.49000.54000.48500.51800.5180188,600
Dec 18, 20240.48300.50400.45800.48500.485095,700
Dec 17, 20240.49900.50800.46000.48200.4820178,900
Dec 16, 20240.51000.51500.48200.51000.5100110,000
Dec 13, 20240.49100.51000.46800.50500.5050179,400
Dec 12, 20240.52000.52000.47200.51500.5150343,700
Dec 11, 20240.45000.52000.42400.52000.52005,319,700
Dec 10, 20240.48600.49600.47000.47500.4750186,600
Dec 9, 20240.51000.52000.48000.50100.5010114,900
Dec 6, 20240.54000.54000.49800.50500.5050127,500
Dec 5, 20240.53500.54700.52500.53500.535039,900
Dec 4, 20240.54000.54800.53000.54700.547024,400
Dec 3, 20240.53100.54800.52800.54000.540017,700
Dec 2, 20240.55700.55700.51000.52300.523039,000
Nov 29, 20240.54200.54500.51700.53000.530046,400
Nov 27, 20240.50300.54000.50300.51000.510053,000
Nov 26, 20240.52200.54000.50000.50600.5060133,900
Nov 25, 20240.55000.55000.52000.52200.5220108,500
Nov 22, 20240.56900.57300.53100.54900.549048,600
Nov 21, 20240.58500.59000.53000.55000.550089,000
Nov 20, 20240.55000.57000.54600.56700.567027,900
Nov 19, 20240.52000.56000.50000.52500.525061,900
Nov 18, 20240.50000.55000.50000.51000.510087,800
Nov 15, 20240.58000.58000.50000.50000.5000175,400
Nov 14, 20240.54000.58000.52000.55100.5510295,600
Nov 13, 20240.53500.55300.53500.53500.535055,700
Nov 12, 20240.51800.53100.51000.52000.520076,300
Nov 11, 20240.51500.53400.49500.52600.526072,000
Nov 8, 20240.54200.58000.52000.52700.527069,000
Nov 7, 20240.54100.55000.53300.54200.542089,700
Nov 6, 20240.57000.58200.52200.55300.5530106,300
Nov 5, 20240.63000.63600.55000.57000.5700272,500
Nov 4, 20240.65400.67000.61500.63100.6310151,900
Nov 1, 20240.72400.72400.63900.66000.6600168,900
Oct 31, 20240.70000.72000.68000.69100.691088,200
Oct 30, 20240.71400.77000.69500.72000.7200261,000
Oct 29, 20240.71000.77000.69000.70300.7030188,300
Oct 28, 20240.68500.74600.64000.74000.7400331,600
Oct 25, 20240.63200.74700.62400.69200.6920639,400
Oct 24, 20240.57000.73800.55000.71900.71901,432,000
Oct 23, 20240.56000.57000.54000.57000.570055,500
Oct 22, 20240.54000.57900.53200.56000.560075,700
Oct 21, 20240.55000.55800.52800.54000.540035,100
Oct 18, 20240.55200.55200.52800.54800.548062,200
Oct 17, 20240.52600.56100.52300.54700.547054,700
Oct 16, 20240.54000.57000.53000.55800.5580150,800
Oct 15, 20240.53000.70900.51700.58700.58701,945,800
Oct 14, 20240.49000.51800.48500.50000.500097,100
Oct 11, 20240.49800.50200.47000.47200.472073,300
Oct 10, 20240.55000.56400.40500.47500.4750325,700
Oct 9, 20240.56500.59400.51700.53700.537066,200
Oct 8, 20240.56000.59000.53400.57100.571036,600
Oct 7, 20240.63000.64400.55100.55100.5510195,800
Oct 4, 20240.64000.65500.60500.62000.620075,900
Oct 3, 20240.60500.66800.60500.63800.638043,900
Oct 2, 20240.64000.64000.60500.60500.605075,800
Oct 1, 20240.69000.69000.63000.64000.640054,700
Sep 30, 20240.68800.68800.65000.68300.683040,400
Sep 27, 20240.67400.69500.63000.68700.687077,900
Sep 26, 20240.66800.67800.65300.66000.660058,600
Sep 25, 20240.67100.69000.66300.66800.668027,800
Sep 24, 20240.67600.68600.67100.67100.671046,600
Sep 23, 20240.69200.69700.67600.69700.697040,300
Sep 20, 20240.68200.69600.65600.69600.696064,600
Sep 19, 20240.66100.67000.65200.66100.661020,100
Sep 18, 20240.66900.68300.66000.66000.660037,100
Sep 17, 20240.67200.67600.65000.66800.668022,100
Sep 16, 20240.68000.69200.67500.67600.676024,700
Sep 13, 20240.69000.70900.69000.69400.694021,900
Sep 12, 20240.70000.71500.69000.69000.690013,600
Sep 11, 20240.67000.71000.66500.68700.687039,800
Sep 10, 20240.63700.67000.63700.66900.669015,800
Sep 9, 20240.66000.66500.63200.64900.649020,700
Sep 6, 20240.65000.65900.64100.65900.659036,000
Sep 5, 20240.66800.67200.65000.65100.651028,700
Sep 4, 20240.66000.67400.65200.65900.659026,500
Sep 3, 20240.69700.69700.65200.66400.664060,500
Aug 30, 20240.67000.68500.66100.67500.675069,600
Aug 29, 20240.70400.70400.68000.68500.685035,000
Aug 28, 20240.72000.72000.68500.69400.694021,000
Aug 27, 20240.70500.72000.69900.71000.710016,800
Aug 26, 20240.72100.74600.70100.71000.710059,600
Aug 23, 20240.71100.74500.71100.71500.715035,000
Aug 22, 20240.71700.72000.70700.71000.710026,000
Aug 21, 20240.70000.74000.70000.73100.731037,900
Aug 20, 20240.69500.73800.69500.73800.738021,600
Aug 19, 20240.69100.71200.66000.69500.695057,900
Aug 16, 20240.74000.74000.65900.65900.6590106,800
Aug 15, 20240.77000.78700.70000.71100.7110143,700
Aug 14, 20240.70000.75000.67800.75000.750066,200
Aug 13, 20240.68000.71000.67000.70700.707034,300
Aug 12, 20240.70000.70000.67000.68700.687034,800
Aug 9, 20240.70000.71000.68000.68900.689041,700
Aug 8, 20240.67000.70900.66700.68400.684018,600
Aug 7, 20240.69000.69000.66400.67400.674019,700
Aug 6, 20240.71000.71000.65000.69500.695019,700
Aug 5, 20240.69000.72000.60000.69300.6930126,000
Aug 2, 20240.72000.75000.71600.72000.720057,200
Aug 1, 20240.76100.78000.73100.75200.752042,400
Jul 31, 20240.74000.78000.73900.77900.7790105,700
Jul 30, 20240.71000.75000.71000.73900.7390172,100
Jul 29, 20240.73000.75000.70100.70500.7050135,500
Jul 26, 20240.71000.75000.71000.74900.7490108,200
Jul 25, 20240.72900.76000.72000.72000.7200122,600
Jul 24, 20240.78000.80200.73200.73200.732092,000
Jul 23, 20240.83000.84700.78400.79200.7920162,900
Jul 22, 20240.81000.85800.81000.84800.848077,600
Jul 19, 20240.89400.89400.82000.82600.826090,100
Jul 18, 20240.87000.92900.85000.89500.8950162,700
Jul 17, 20240.85400.96900.80000.93000.93001,000,700
Jul 16, 20240.79400.79900.78500.79000.790016,300
Jul 15, 20240.80000.81900.78100.79400.794049,900
Jul 12, 20240.82000.82000.79100.79100.791044,900
Jul 11, 20240.78100.82900.78100.82000.820087,100
Jul 10, 20240.77000.79000.76000.78200.782055,100
Jul 9, 20240.77000.78000.74500.76300.763032,100
Jul 8, 20240.74900.78000.74000.75100.751029,200
Jul 5, 20240.75300.76700.73000.74000.740021,100
Jul 3, 20240.73000.75300.71000.73000.730026,500
Jul 2, 20240.79500.79500.74300.75300.753072,600
Jul 1, 20240.77400.82900.76500.82000.8200134,100
Jun 28, 20240.75000.77900.75000.77400.7740112,500
Jun 27, 20240.72100.74800.72000.73700.737057,800
Jun 26, 20240.73700.75700.73000.73300.733079,500
Jun 25, 20240.75900.75900.71000.74400.7440119,100
Jun 24, 20240.73100.76300.71300.75900.759037,000
Jun 21, 20240.71000.73700.70500.71300.7130189,400
Jun 20, 20240.72500.74000.70500.73500.7350128,700
Jun 18, 20240.78200.79600.71200.72300.7230221,200
Jun 17, 20240.86600.86600.77100.78200.7820159,400
Jun 14, 20240.83000.86900.83000.85900.859090,100

Related Tickers

RNXT RenovoRx, Inc.
1.3000
-4.41%
 
BTTX Better Therapeutics, Inc.
0.0001
0.00%
 
PALI Palisade Bio, Inc.
0.6401
-7.23%
 
FULC Fulcrum Therapeutics, Inc.
6.85
+1.03%
 
DRMA Dermata Therapeutics, Inc.
0.7123
-2.96%
 
RNAZ TransCode Therapeutics, Inc.
6.97
-3.26%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.1400
-12.97%
 
ENSC Ensysce Biosciences, Inc.
2.0700
-3.27%
 
CDIO Cardio Diagnostics Holdings, Inc.
4.0600
+2.78%
 
MBXBF Microbix Biosystems Inc.
0.2260
-0.44%