ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
0.9843
+0.0078 (0.80%)
Apr 28, 2025, 4:00 PM EDT - Market closed

ABVC BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.001.060.921.001.002.41%260,666
Apr 25, 20250.921.010.880.980.987.19%205,096
Apr 24, 20250.860.940.850.910.914.00%120,293
Apr 23, 20250.820.880.810.880.885.35%124,894
Apr 22, 20250.860.890.820.830.83-4.74%161,885
Apr 21, 20250.860.900.820.870.872.09%177,614
Apr 17, 20250.990.990.850.860.86-11.86%226,517
Apr 16, 20250.891.000.880.970.978.34%278,072
Apr 15, 20250.910.920.870.900.90-2.65%161,985
Apr 14, 20250.950.990.900.920.920.62%198,891
Apr 11, 20251.051.090.900.910.91-12.95%469,946
Apr 10, 20250.991.090.991.051.057.14%467,199
Apr 9, 20250.891.090.850.980.989.52%365,275
Apr 8, 20250.801.010.800.890.897.81%574,298
Apr 7, 20250.741.340.730.830.8311.86%5,082,870
Apr 4, 20250.880.910.740.740.74-18.86%231,068
Apr 3, 20251.101.170.900.910.91-17.24%500,626
Apr 2, 20251.161.391.101.111.11-16.29%685,641
Apr 1, 20251.141.401.111.321.3224.53%2,020,661
Mar 31, 20250.871.090.851.061.0623.26%843,858
Mar 28, 20250.800.870.790.860.867.63%220,925
Mar 27, 20250.720.820.710.800.8013.33%153,497
Mar 26, 20250.710.730.690.710.712.47%52,075
Mar 25, 20250.700.720.690.690.69-3.07%47,030
Mar 24, 20250.690.730.690.710.712.87%145,524
Mar 21, 20250.660.690.650.690.693.76%48,003
Mar 20, 20250.670.670.660.670.670.76%32,838
Mar 19, 20250.650.680.650.660.660.32%27,854
Mar 18, 20250.660.710.650.660.661.12%88,496
Mar 17, 20250.610.660.610.650.650.73%124,357
Mar 14, 20250.650.680.610.650.65-6.12%117,517
Mar 13, 20250.700.740.650.690.69-1.16%263,229
Mar 12, 20250.650.710.650.700.706.27%152,286
Mar 11, 20250.630.660.630.660.663.64%178,341
Mar 10, 20250.650.660.630.630.63-1.03%186,483
Mar 7, 20250.640.660.620.640.640.36%199,678
Mar 6, 20250.650.660.630.640.64-0.70%321,021
Mar 5, 20250.630.670.630.640.641.30%119,749
Mar 4, 20250.690.720.630.630.63-8.35%96,649
Mar 3, 20250.690.720.690.690.690.01%102,792
Feb 28, 20250.760.780.670.690.69-13.52%357,408
Feb 27, 20250.820.820.770.800.80-1.81%165,562
Feb 26, 20250.720.840.710.810.8113.86%479,728
Feb 25, 20250.710.740.680.710.71-3.76%228,017
Feb 24, 20250.680.820.680.740.746.02%1,339,926
Feb 21, 20250.600.710.590.700.7019.59%1,089,952
Feb 20, 20250.570.650.550.590.591.04%591,839
Feb 19, 20250.510.610.510.580.5810.08%1,009,889
Feb 18, 20250.460.880.460.530.5315.22%19,344,850
Feb 14, 20250.410.460.410.460.468.95%238,939