ABVC Biopharma Inc (ABVC) Historical Stock Data

1.59 ↑0.11 (7.43%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ABVC is down -0.12% a day on average. There have been 13 days where ABVC Biopharma Inc closed green and 17 days where ABVC closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	1.07	1.06	↓$0.01 (-1.32%)	1.06	1.11	83.68K
2024-03-20	1.12	1.07	↓$0.05 (-4.38%)	1.06	1.13	191.18K
2024-03-19	1.15	1.12	↓$0.03 (-2.61%)	1.10	1.17	108.64K
2024-03-18	1.17	1.16	↓$0.01 (-0.85%)	1.14	1.18	64.12K
2024-03-15	1.21	1.17	↓$0.04 (-3.31%)	1.17	1.22	128K
2024-03-14	1.24	1.20	↓$0.04 (-3.23%)	1.20	1.25	64.67K