Advertisement

U.S. Markets open in 8 hrs 54 mins

S&P Futures
5,968.25
+10.00(+0.17%)
Dow Futures
44,008.00
+107.00(+0.24%)
Nasdaq Futures
20,932.75
+38.75(+0.19%)
Russell 2000 Futures
2,412.30
+6.50(+0.27%)
Crude Oil
72.03
+0.34(+0.47%)
Gold
2,665.00
-11.30(-0.42%)

ABVC BioPharma, Inc. (ABVC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.5530

-0.0171

(-3.00%)

At close: 04:00PM EST

0.5400

-0.01

(-2.35%)

After hours:

07:51PM EST

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	-	-	-	-	-	-
Nov 06, 2024	0.5700	0.5820	0.5220	0.5530	0.5530	104,200
Nov 05, 2024	0.6300	0.6360	0.5500	0.5700	0.5700	272,500
Nov 04, 2024	0.6540	0.6700	0.6150	0.6310	0.6310	151,900
Nov 01, 2024	0.7240	0.7240	0.6390	0.6600	0.6600	168,900
Oct 31, 2024	0.7000	0.7200	0.6800	0.6910	0.6910	88,200
Oct 30, 2024	0.7140	0.7700	0.6950	0.7200	0.7200	261,000
Oct 29, 2024	0.7100	0.7700	0.6900	0.7030	0.7030	188,300
Oct 28, 2024	0.6850	0.7460	0.6400	0.7400	0.7400	331,600
Oct 25, 2024	0.6320	0.7470	0.6240	0.6920	0.6920	639,400
Oct 24, 2024	0.5700	0.7380	0.5500	0.7190	0.7190	1,432,000
Oct 23, 2024	0.5600	0.5700	0.5400	0.5700	0.5700	55,500
Oct 22, 2024	0.5400	0.5790	0.5320	0.5600	0.5600	75,700
Oct 21, 2024	0.5500	0.5580	0.5280	0.5400	0.5400	35,100
Oct 18, 2024	0.5520	0.5520	0.5280	0.5480	0.5480	62,200
Oct 17, 2024	0.5260	0.5610	0.5230	0.5470	0.5470	54,700
Oct 16, 2024	0.5400	0.5700	0.5300	0.5580	0.5580	150,800
Oct 15, 2024	0.5300	0.7090	0.5170	0.5870	0.5870	1,945,800
Oct 14, 2024	0.4900	0.5180	0.4850	0.5000	0.5000	97,100
Oct 11, 2024	0.4980	0.5020	0.4700	0.4720	0.4720	73,300
Oct 10, 2024	0.5500	0.5640	0.4050	0.4750	0.4750	325,700
Oct 09, 2024	0.5650	0.5940	0.5170	0.5370	0.5370	66,200
Oct 08, 2024	0.5600	0.5900	0.5340	0.5710	0.5710	36,600
Oct 07, 2024	0.6300	0.6440	0.5510	0.5510	0.5510	195,800
Oct 04, 2024	0.6400	0.6550	0.6050	0.6200	0.6200	75,900
Oct 03, 2024	0.6050	0.6680	0.6050	0.6380	0.6380	43,900
Oct 02, 2024	0.6400	0.6400	0.6050	0.6050	0.6050	75,800
Oct 01, 2024	0.6900	0.6900	0.6300	0.6400	0.6400	54,700
Sep 30, 2024	0.6880	0.6880	0.6500	0.6830	0.6830	40,400
Sep 27, 2024	0.6740	0.6950	0.6300	0.6870	0.6870	77,900
Sep 26, 2024	0.6680	0.6780	0.6530	0.6600	0.6600	58,600
Sep 25, 2024	0.6710	0.6900	0.6630	0.6680	0.6680	27,800
Sep 24, 2024	0.6760	0.6860	0.6710	0.6710	0.6710	46,600
Sep 23, 2024	0.6920	0.6970	0.6760	0.6970	0.6970	40,300
Sep 20, 2024	0.6820	0.6960	0.6560	0.6960	0.6960	64,600
Sep 19, 2024	0.6610	0.6700	0.6520	0.6610	0.6610	20,100
Sep 18, 2024	0.6690	0.6830	0.6600	0.6600	0.6600	37,100
Sep 17, 2024	0.6720	0.6760	0.6500	0.6680	0.6680	22,100
Sep 16, 2024	0.6800	0.6920	0.6750	0.6760	0.6760	24,700
Sep 13, 2024	0.6900	0.7090	0.6900	0.6940	0.6940	21,900
Sep 12, 2024	0.7000	0.7150	0.6900	0.6900	0.6900	13,600
Sep 11, 2024	0.6700	0.7100	0.6650	0.6870	0.6870	39,800
Sep 10, 2024	0.6370	0.6700	0.6370	0.6690	0.6690	15,800
Sep 09, 2024	0.6600	0.6650	0.6320	0.6490	0.6490	20,700
Sep 06, 2024	0.6500	0.6590	0.6410	0.6590	0.6590	36,000
Sep 05, 2024	0.6680	0.6720	0.6500	0.6510	0.6510	28,700
Sep 04, 2024	0.6600	0.6740	0.6520	0.6590	0.6590	26,500
Sep 03, 2024	0.6970	0.6970	0.6520	0.6640	0.6640	60,500
Aug 30, 2024	0.6700	0.6850	0.6610	0.6750	0.6750	69,600
Aug 29, 2024	0.7040	0.7040	0.6800	0.6850	0.6850	35,000
Aug 28, 2024	0.7200	0.7200	0.6850	0.6940	0.6940	21,000
Aug 27, 2024	0.7050	0.7200	0.6990	0.7100	0.7100	16,800
Aug 26, 2024	0.7210	0.7460	0.7010	0.7100	0.7100	59,600
Aug 23, 2024	0.7110	0.7450	0.7110	0.7150	0.7150	35,000
Aug 22, 2024	0.7170	0.7200	0.7070	0.7100	0.7100	26,000
Aug 21, 2024	0.7000	0.7400	0.7000	0.7310	0.7310	37,900
Aug 20, 2024	0.6950	0.7380	0.6950	0.7380	0.7380	21,600
Aug 19, 2024	0.6910	0.7120	0.6600	0.6950	0.6950	57,900
Aug 16, 2024	0.7400	0.7400	0.6590	0.6590	0.6590	106,800
Aug 15, 2024	0.7700	0.7870	0.7000	0.7110	0.7110	143,700
Aug 14, 2024	0.7000	0.7500	0.6780	0.7500	0.7500	66,200
Aug 13, 2024	0.6800	0.7100	0.6700	0.7070	0.7070	34,300
Aug 12, 2024	0.7000	0.7000	0.6700	0.6870	0.6870	34,800
Aug 09, 2024	0.7000	0.7100	0.6800	0.6890	0.6890	41,700
Aug 08, 2024	0.6700	0.7090	0.6670	0.6840	0.6840	18,600
Aug 07, 2024	0.6900	0.6900	0.6640	0.6740	0.6740	19,700
Aug 06, 2024	0.7100	0.7100	0.6500	0.6950	0.6950	19,700
Aug 05, 2024	0.6900	0.7200	0.6000	0.6930	0.6930	126,000
Aug 02, 2024	0.7200	0.7500	0.7160	0.7200	0.7200	57,200
Aug 01, 2024	0.7610	0.7800	0.7310	0.7520	0.7520	42,400
Jul 31, 2024	0.7400	0.7800	0.7390	0.7790	0.7790	105,700
Jul 30, 2024	0.7100	0.7500	0.7100	0.7390	0.7390	172,100
Jul 29, 2024	0.7300	0.7500	0.7010	0.7050	0.7050	135,500
Jul 26, 2024	0.7100	0.7500	0.7100	0.7490	0.7490	108,200
Jul 25, 2024	0.7290	0.7600	0.7200	0.7200	0.7200	122,600
Jul 24, 2024	0.7800	0.8020	0.7320	0.7320	0.7320	92,000
Jul 23, 2024	0.8300	0.8470	0.7840	0.7920	0.7920	162,900
Jul 22, 2024	0.8100	0.8580	0.8100	0.8480	0.8480	77,600
Jul 19, 2024	0.8940	0.8940	0.8200	0.8260	0.8260	90,100
Jul 18, 2024	0.8700	0.9290	0.8500	0.8950	0.8950	162,700
Jul 17, 2024	0.8540	0.9690	0.8000	0.9300	0.9300	1,000,700
Jul 16, 2024	0.7940	0.7990	0.7850	0.7900	0.7900	16,300
Jul 15, 2024	0.8000	0.8190	0.7810	0.7940	0.7940	49,900
Jul 12, 2024	0.8200	0.8200	0.7910	0.7910	0.7910	44,900
Jul 11, 2024	0.7810	0.8290	0.7810	0.8200	0.8200	87,100
Jul 10, 2024	0.7700	0.7900	0.7600	0.7820	0.7820	55,100
Jul 09, 2024	0.7700	0.7800	0.7450	0.7630	0.7630	32,100
Jul 08, 2024	0.7490	0.7800	0.7400	0.7510	0.7510	29,200
Jul 05, 2024	0.7530	0.7670	0.7300	0.7400	0.7400	21,100
Jul 03, 2024	0.7300	0.7530	0.7100	0.7300	0.7300	26,500
Jul 02, 2024	0.7950	0.7950	0.7430	0.7530	0.7530	72,600
Jul 01, 2024	0.7740	0.8290	0.7650	0.8200	0.8200	134,100
Jun 28, 2024	0.7500	0.7790	0.7500	0.7740	0.7740	112,500
Jun 27, 2024	0.7210	0.7480	0.7200	0.7370	0.7370	57,800
Jun 26, 2024	0.7370	0.7570	0.7300	0.7330	0.7330	79,500
Jun 25, 2024	0.7590	0.7590	0.7100	0.7440	0.7440	119,100
Jun 24, 2024	0.7310	0.7630	0.7130	0.7590	0.7590	37,000
Jun 21, 2024	0.7100	0.7370	0.7050	0.7130	0.7130	189,400
Jun 20, 2024	0.7250	0.7400	0.7050	0.7350	0.7350	128,700
Jun 18, 2024	0.7820	0.7960	0.7120	0.7230	0.7230	221,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,968.25+10.00(+0.17%)

Dow Futures44,008.00+107.00(+0.24%)

Nasdaq Futures20,932.75+38.75(+0.19%)

Russell 2000 Futures2,412.30+6.50(+0.27%)

Crude Oil72.03+0.34(+0.47%)

Gold2,665.00-11.30(-0.42%)

ABVC BioPharma, Inc. (ABVC)

S&P Futures
5,968.25
+10.00(+0.17%)

Dow Futures
44,008.00
+107.00(+0.24%)

Nasdaq Futures
20,932.75
+38.75(+0.19%)

Russell 2000 Futures
2,412.30
+6.50(+0.27%)

Crude Oil
72.03
+0.34(+0.47%)

Gold
2,665.00
-11.30(-0.42%)