ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
0.720
+0.017 (2.46%)
At close: Oct 30, 2024, 4:00 PM
0.726
+0.006 (0.83%)
After-hours: Oct 30, 2024, 7:02 PM EDT
ABVC BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.71 | 0.77 | 0.70 | 0.72 | 0.72 | 2.46% | 261,172 |
Oct 29, 2024 | 0.71 | 0.77 | 0.69 | 0.70 | 0.70 | -5.04% | 188,273 |
Oct 28, 2024 | 0.69 | 0.75 | 0.64 | 0.74 | 0.74 | 6.92% | 331,564 |
Oct 25, 2024 | 0.63 | 0.75 | 0.62 | 0.69 | 0.69 | -3.74% | 639,433 |
Oct 24, 2024 | 0.57 | 0.74 | 0.55 | 0.72 | 0.72 | 26.14% | 1,431,988 |
Oct 23, 2024 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 55,689 |
Oct 22, 2024 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 3.70% | 75,840 |
Oct 21, 2024 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.46% | 35,100 |
Oct 18, 2024 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.24% | 62,247 |
Oct 17, 2024 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | -2.08% | 54,688 |
Oct 16, 2024 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | -4.91% | 150,803 |
Oct 15, 2024 | 0.53 | 0.71 | 0.52 | 0.59 | 0.59 | 17.40% | 1,945,760 |
Oct 14, 2024 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 5.95% | 97,138 |
Oct 11, 2024 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -0.55% | 73,296 |
Oct 10, 2024 | 0.55 | 0.56 | 0.41 | 0.47 | 0.47 | -11.67% | 325,724 |
Oct 9, 2024 | 0.57 | 0.59 | 0.52 | 0.54 | 0.54 | -5.90% | 66,210 |
Oct 8, 2024 | 0.56 | 0.59 | 0.53 | 0.57 | 0.57 | 3.72% | 36,609 |
Oct 7, 2024 | 0.63 | 0.64 | 0.55 | 0.55 | 0.55 | -11.21% | 195,834 |
Oct 4, 2024 | 0.64 | 0.66 | 0.61 | 0.62 | 0.62 | -2.75% | 75,946 |
Oct 3, 2024 | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | 5.35% | 43,883 |
Oct 2, 2024 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -5.45% | 75,985 |
Oct 1, 2024 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -6.35% | 54,742 |
Sep 30, 2024 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -0.57% | 40,393 |
Sep 27, 2024 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 4.14% | 77,880 |
Sep 26, 2024 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.15% | 58,610 |
Sep 25, 2024 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -0.52% | 27,808 |
Sep 24, 2024 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -3.76% | 46,582 |
Sep 23, 2024 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.24% | 40,343 |
Sep 20, 2024 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | 5.22% | 64,611 |
Sep 19, 2024 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.18% | 20,132 |
Sep 18, 2024 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.14% | 37,123 |
Sep 17, 2024 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.24% | 22,101 |
Sep 16, 2024 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -2.61% | 24,722 |
Sep 13, 2024 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 0.57% | 21,914 |
Sep 12, 2024 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | 0.47% | 13,596 |
Sep 11, 2024 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 2.63% | 39,932 |
Sep 10, 2024 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 3.16% | 15,756 |
Sep 9, 2024 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -1.53% | 20,747 |
Sep 6, 2024 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.23% | 36,002 |
Sep 5, 2024 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.21% | 28,652 |
Sep 4, 2024 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.72% | 26,518 |
Sep 3, 2024 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -1.70% | 60,535 |
Aug 30, 2024 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | -1.37% | 69,616 |
Aug 29, 2024 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.27% | 35,010 |
Aug 28, 2024 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -2.34% | 21,008 |
Aug 27, 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 0.01% | 16,797 |
Aug 26, 2024 | 0.72 | 0.75 | 0.70 | 0.71 | 0.71 | -0.71% | 59,622 |
Aug 23, 2024 | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | 0.72% | 35,001 |
Aug 22, 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.83% | 25,956 |
Aug 21, 2024 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | -1.00% | 37,867 |
Aug 20, 2024 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 6.19% | 21,568 |
Aug 19, 2024 | 0.69 | 0.71 | 0.66 | 0.70 | 0.70 | 5.41% | 58,113 |
Aug 16, 2024 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -7.26% | 106,826 |
Aug 15, 2024 | 0.77 | 0.79 | 0.70 | 0.71 | 0.71 | -5.19% | 143,689 |
Aug 14, 2024 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | 6.14% | 66,176 |
Aug 13, 2024 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 2.87% | 34,252 |
Aug 12, 2024 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -0.32% | 34,751 |
Aug 9, 2024 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 0.69% | 41,717 |
Aug 8, 2024 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | 1.56% | 18,632 |
Aug 7, 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -3.05% | 19,676 |
Aug 6, 2024 | 0.71 | 0.71 | 0.65 | 0.70 | 0.70 | 0.23% | 19,697 |
Aug 5, 2024 | 0.69 | 0.72 | 0.60 | 0.69 | 0.69 | -3.69% | 126,006 |
Aug 2, 2024 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | -4.26% | 57,228 |
Aug 1, 2024 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -3.49% | 42,371 |
Jul 31, 2024 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 5.45% | 105,737 |
Jul 30, 2024 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 4.81% | 172,100 |
Jul 29, 2024 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | -5.86% | 135,459 |
Jul 26, 2024 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 4.01% | 108,189 |
Jul 25, 2024 | 0.73 | 0.76 | 0.72 | 0.72 | 0.72 | -1.64% | 122,601 |
Jul 24, 2024 | 0.78 | 0.80 | 0.73 | 0.73 | 0.73 | -7.58% | 92,016 |
Jul 23, 2024 | 0.83 | 0.85 | 0.78 | 0.79 | 0.79 | -6.56% | 162,929 |
Jul 22, 2024 | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | 2.62% | 77,633 |
Jul 19, 2024 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -7.67% | 90,136 |
Jul 18, 2024 | 0.87 | 0.93 | 0.85 | 0.89 | 0.89 | -3.81% | 162,704 |
Jul 17, 2024 | 0.85 | 0.97 | 0.80 | 0.93 | 0.93 | 17.71% | 1,000,667 |
Jul 16, 2024 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.49% | 16,347 |
Jul 15, 2024 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | 0.38% | 49,911 |
Jul 12, 2024 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.52% | 44,930 |
Jul 11, 2024 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | 4.89% | 87,081 |
Jul 10, 2024 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 2.49% | 55,077 |
Jul 9, 2024 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | 1.63% | 35,715 |
Jul 8, 2024 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | 1.42% | 29,249 |
Jul 5, 2024 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | 1.37% | 21,128 |
Jul 3, 2024 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -3.05% | 26,513 |
Jul 2, 2024 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -8.16% | 72,645 |
Jul 1, 2024 | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | 5.93% | 134,174 |
Jun 28, 2024 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 5.03% | 112,492 |
Jun 27, 2024 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 0.49% | 57,874 |
Jun 26, 2024 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -1.48% | 79,537 |
Jun 25, 2024 | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -1.94% | 119,145 |
Jun 24, 2024 | 0.73 | 0.76 | 0.71 | 0.76 | 0.76 | 6.45% | 36,976 |
Jun 21, 2024 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | -2.99% | 189,421 |
Jun 20, 2024 | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | 1.73% | 128,776 |
Jun 18, 2024 | 0.78 | 0.80 | 0.71 | 0.72 | 0.72 | -7.63% | 221,204 |
Jun 17, 2024 | 0.87 | 0.87 | 0.77 | 0.78 | 0.78 | -8.94% | 159,401 |
Jun 14, 2024 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 3.49% | 90,085 |
Jun 13, 2024 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -3.23% | 92,490 |
Jun 12, 2024 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 0.91% | 123,717 |
Jun 11, 2024 | 0.78 | 0.85 | 0.76 | 0.85 | 0.85 | 6.38% | 180,659 |
Jun 10, 2024 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | 2.83% | 108,331 |