ABVC Biopharma Inc (ABVC) Historical Stock Data
1.08 ↓0.07 (-6.09%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABVC is down -0.24% a day on average. There have been 15 days where ABVC Biopharma Inc closed green and 15 days where ABVC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 1.15 | 1.08 | ↓$0.07 (-6.09%) | 1.07 | 1.15 | 414.79K |
2024-05-02 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.10 | 1.17 | 312.49K |
2024-05-01 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.05 | 1.23 | 0.99M |
2024-04-30 | 1.34 | 1.25 | ↓$0.09 (-6.72%) | 1.25 | 1.41 | 758.38K |
2024-04-29 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.30 | 1.45 | 1.77M |
2024-04-26 | 1.49 | 1.42 | ↓$0.07 (-4.70%) | 1.40 | 1.57 | 2.05M |
2024-04-25 | 1.45 | 1.59 | ↑$0.14 (9.66%) | 1.36 | 1.73 | 5.35M |
2024-04-24 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.28 | 1.50 | 6.68M |
2024-04-23 | 1.01 | 1.35 | ↑$0.34 (33.66%) | 1.00 | 1.37 | 8.50M |
2024-04-22 | 0.99 | 1.04 | ↑$0.05 (5.05%) | 0.94 | 1.04 | 311.38K |
2024-04-19 | 1.04 | 0.99 | ↓$0.05 (-4.80%) | 0.97 | 1.04 | 168.88K |
2024-04-18 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 0.94 | 1.08 | 460.06K |
2024-04-17 | 1.15 | 1.02 | ↓$0.13 (-11.30%) | 1.00 | 1.19 | 1.78M |
2024-04-16 | 1.06 | 1.12 | ↑$0.06 (5.66%) | 1.05 | 1.13 | 111.81K |
2024-04-15 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.05 | 1.11 | 218.11K |
2024-04-12 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.08 | 1.15 | 222.85K |
2024-04-11 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.10 | 1.17 | 266.58K |
2024-04-10 | 1.29 | 1.14 | ↓$0.15 (-11.63%) | 1.05 | 1.31 | 3.78M |
2024-04-09 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.17 | 1.28 | 249.10K |
2024-04-08 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.31 | 157.15K |
2024-04-05 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 70.61K |
2024-04-04 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.25 | 1.31 | 116.84K |
2024-04-03 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.24 | 1.30 | 127.65K |
2024-04-02 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.25 | 1.35 | 204.80K |
2024-04-01 | 1.28 | 1.37 | ↑$0.09 (7.03%) | 1.28 | 1.41 | 645.48K |
2024-03-28 | 1.17 | 1.31 | ↑$0.14 (11.97%) | 1.16 | 1.31 | 676.86K |
2024-03-27 | 1.33 | 1.20 | ↓$0.13 (-9.77%) | 1.18 | 1.33 | 1.43M |
2024-03-26 | 1.41 | 1.28 | ↓$0.13 (-8.90%) | 1.15 | 1.45 | 27.44M |
2024-03-25 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 106.35K |
2024-03-22 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.08 | 62.51K |
Create an account or log in to view more rows.
$ABVC let it ride
$ABVC Going up
$ABVC wow
$ABVC Short again!! 😀 😀
$ABVC already bouncing back.
$ABVC about to pop IMHO
$ABVC the price is wrong
$ABVC Going up
$ABVC i am trading for a better future!
$ABVC looks like a loading