NASDAQ:ABVC
ABVC BioPharma, Inc. Stock Price (Quote)
$1.08
-0.0700 (-6.09%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.94 | $1.73 | Friday, 3rd May 2024 ABVC stock ended at $1.08. This is 6.09% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.48% from a day low at $1.07 to a day high of $1.15. |
| 90 days | $0.94 | $1.73 | |
| 52 weeks | $0.333 | $6.87 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.15 | $1.15 | $1.07 | $1.08 | 413 022 |
| May 02, 2024 | $1.12 | $1.17 | $1.10 | $1.15 | 292 505 |
| May 01, 2024 | $1.19 | $1.23 | $1.05 | $1.13 | 931 477 |
| Apr 30, 2024 | $1.34 | $1.40 | $1.25 | $1.25 | 679 802 |
| Apr 29, 2024 | $1.39 | $1.45 | $1.30 | $1.40 | 1 737 947 |
| Apr 26, 2024 | $1.49 | $1.57 | $1.40 | $1.42 | 2 003 930 |
| Apr 25, 2024 | $1.45 | $1.73 | $1.36 | $1.59 | 5 257 641 |
| Apr 24, 2024 | $1.46 | $1.50 | $1.28 | $1.48 | 6 264 561 |
| Apr 23, 2024 | $1.01 | $1.37 | $1.01 | $1.35 | 7 137 328 |
| Apr 22, 2024 | $0.99 | $1.04 | $0.94 | $1.04 | 307 886 |
| Apr 19, 2024 | $1.04 | $1.04 | $0.97 | $0.99 | 162 765 |
| Apr 18, 2024 | $1.08 | $1.08 | $0.94 | $1.05 | 455 760 |
| Apr 17, 2024 | $1.15 | $1.19 | $1.00 | $1.02 | 1 772 840 |
| Apr 16, 2024 | $1.06 | $1.13 | $1.05 | $1.12 | 109 462 |
| Apr 15, 2024 | $1.10 | $1.11 | $1.05 | $1.09 | 218 098 |
| Apr 12, 2024 | $1.15 | $1.15 | $1.08 | $1.09 | 221 067 |
| Apr 11, 2024 | $1.10 | $1.17 | $1.10 | $1.15 | 263 119 |
| Apr 10, 2024 | $1.29 | $1.30 | $1.06 | $1.14 | 3 769 330 |
| Apr 09, 2024 | $1.24 | $1.26 | $1.17 | $1.18 | 248 841 |
| Apr 08, 2024 | $1.30 | $1.31 | $1.25 | $1.25 | 152 404 |
| Apr 05, 2024 | $1.27 | $1.30 | $1.25 | $1.27 | 67 490 |
| Apr 04, 2024 | $1.26 | $1.31 | $1.25 | $1.28 | 114 344 |
| Apr 03, 2024 | $1.29 | $1.29 | $1.24 | $1.29 | 126 081 |
| Apr 02, 2024 | $1.35 | $1.35 | $1.25 | $1.29 | 202 970 |
| Apr 01, 2024 | $1.28 | $1.41 | $1.28 | $1.37 | 644 432 |
