Canada markets closed

ABVC BioPharma, Inc. (ABVC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1100+0.0500 (+4.72%)
At close: 04:00PM EDT
1.0986 -0.01 (-1.03%)
After hours: 07:49PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.09001.13001.04001.11001.1100553,800
May 07, 20241.07001.08001.03001.06001.0600264,100
May 06, 20241.09001.09001.03101.08001.0800736,900
May 03, 20241.15001.15001.07001.08001.0800415,900
May 02, 20241.12001.16901.10001.15001.1500317,700
May 01, 20241.19001.23001.05001.13001.1300987,700
Apr 30, 20241.34001.41001.25001.25001.2500759,400
Apr 29, 20241.39001.45001.30001.40001.40001,768,500
Apr 26, 20241.49001.57001.40001.42001.42002,056,000
Apr 25, 20241.45001.73001.36001.59001.59005,357,800
Apr 24, 20241.46001.50001.28001.48001.48006,738,000
Apr 23, 20241.01001.37001.00001.35001.35008,641,600
Apr 22, 20240.99001.04000.94101.04001.0400311,500
Apr 19, 20241.04001.04000.96500.99000.9900162,800
Apr 18, 20241.08001.08000.94001.05001.0500460,300
Apr 17, 20241.15001.19001.00001.02001.02001,777,100
Apr 16, 20241.06001.13001.05001.12001.1200114,000
Apr 15, 20241.10001.10501.05001.09001.0900218,100
Apr 12, 20241.15001.15001.08001.09001.0900221,500
Apr 11, 20241.10001.17001.10001.15001.1500266,600
Apr 10, 20241.29001.31001.05001.14001.14003,781,800
Apr 09, 20241.24001.28001.17001.18001.1800249,000
Apr 08, 20241.30001.30501.25001.25001.2500157,200
Apr 05, 20241.27001.30001.25001.27001.270069,400
Apr 04, 20241.26001.31001.25001.28001.2800116,700
Apr 03, 20241.29001.30001.24001.29001.2900127,600
Apr 02, 20241.35001.35001.25001.29001.2900204,800
Apr 01, 20241.28001.41001.28001.37001.3700645,800
Mar 28, 20241.17001.31001.16001.31001.3100678,600
Mar 27, 20241.33001.33001.18001.20001.20001,442,900
Mar 26, 20241.40501.45001.15001.28001.280027,519,700
Mar 25, 20241.05001.06001.03001.05001.0500106,400
Mar 22, 20241.07001.08001.06001.07001.070062,500
Mar 21, 20241.07401.11001.05501.06001.060083,700
Mar 20, 20241.12001.13001.06001.07101.0710191,200
Mar 19, 20241.15001.17001.10001.12001.1200108,600
Mar 18, 20241.17001.18001.14001.16001.160064,100
Mar 15, 20241.21001.22001.17001.17001.1700128,000
Mar 14, 20241.24001.24501.20001.20001.200065,000
Mar 13, 20241.24001.25001.21001.23001.230076,900
Mar 12, 20241.21001.28701.21001.26001.260059,900
Mar 11, 20241.25001.26001.22001.22001.220072,400
Mar 08, 20241.24901.29001.24001.25001.250055,800
Mar 07, 20241.26001.26001.21001.25001.250039,500
Mar 06, 20241.20001.25001.19601.24001.240085,400
Mar 05, 20241.25001.25001.20001.21001.210062,400
Mar 04, 20241.21001.26901.19001.24001.2400151,100
Mar 01, 20241.22001.22001.15001.18001.1800136,100
Feb 29, 20241.20001.23001.18001.21001.210093,500
Feb 28, 20241.24001.24001.21001.21501.215099,000
Feb 27, 20241.25001.25001.22001.23001.230060,500
Feb 26, 20241.19001.25001.18001.24001.240081,400
Feb 23, 20241.21001.25001.15001.20001.200078,400
Feb 22, 20241.27001.27001.17001.21001.210050,100
Feb 21, 20241.20001.21001.15001.19001.1900178,900
Feb 20, 20241.24001.28001.19001.20001.2000170,400
Feb 16, 20241.27001.28801.25001.27001.2700176,200
Feb 15, 20241.28001.32001.23001.28001.2800296,800
Feb 14, 20241.32001.33001.25001.26001.2600169,600
Feb 13, 20241.30001.34001.30001.32001.320080,800
Feb 12, 20241.31001.35001.26001.34001.3400463,400
Feb 09, 20241.31001.32001.26001.32001.320095,700
Feb 08, 20241.39001.44001.27501.30001.3000311,700
Feb 07, 20241.41001.41001.36001.40001.4000103,400
Feb 06, 20241.42001.44601.35001.39001.3900111,200
Feb 05, 20241.46001.49601.40001.40001.4000204,700
Feb 02, 20241.46001.51501.45001.50001.5000195,200
Feb 01, 20241.49001.53001.41001.51001.5100510,900
Jan 31, 20241.45001.54001.42001.52001.5200696,200
Jan 30, 20241.36001.48001.34001.45001.4500525,900
Jan 29, 20241.30001.40001.24001.39001.3900360,200
Jan 26, 20241.26001.30001.26001.30001.3000194,600
Jan 25, 20241.26001.29501.22001.26001.2600415,000
Jan 24, 20241.29001.30001.20001.25001.2500404,700
Jan 23, 20241.25001.32001.22801.32001.3200222,700
Jan 22, 20241.23001.27001.21001.25001.2500240,700
Jan 19, 20241.23001.26001.20001.25001.2500239,500
Jan 18, 20241.26001.29001.21001.23001.2300223,200
Jan 17, 20241.27001.32001.27001.29001.2900308,100
Jan 16, 20241.36001.40001.28001.31001.3100512,600
Jan 12, 20241.46001.52001.40001.43001.4300429,000
Jan 11, 20241.51001.55001.42001.47001.4700530,200
Jan 10, 20241.57001.58001.51001.56001.5600536,700
Jan 09, 20241.42001.59001.42001.58001.5800869,900
Jan 08, 20241.37001.53501.37001.50001.50001,425,000
Jan 05, 20241.38001.52001.35001.37001.37001,475,600
Jan 04, 20241.85001.85001.41001.41001.41005,576,300
Jan 03, 20242.17002.45001.75001.93001.930089,146,300
Jan 02, 20241.17001.22001.16501.20001.200089,500
Dec 29, 20231.24001.25001.15001.16001.1600221,800
Dec 28, 20231.19001.25001.18001.25001.2500158,200
Dec 27, 20231.24001.25001.16001.20001.2000152,600
Dec 26, 20231.15001.23001.14001.21001.2100233,800
Dec 22, 20231.09001.12001.07001.08001.080064,100
Dec 21, 20231.11001.15001.08001.10001.100098,600
Dec 20, 20231.19001.19001.09001.11001.1100144,900
Dec 19, 20231.20001.23001.16101.19001.1900129,500
Dec 18, 20231.31001.33001.15001.18001.1800180,800
Dec 15, 20231.29001.36601.25001.30001.3000340,200
Dec 14, 20231.10001.30001.06001.29001.2900416,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...