Abpro Holdings Inc (ABPWW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.0626 | -0.0054 | -7.94 | 0.0625 | 0.0626 | 0.0625 | 13 |
| 1737675300 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737588900 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737502500 | 0.068 | 0.0055 | 8.80 | 0.0842 | 0.0842 | 0.068 | 56 |
| 1737156900 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 13216 |
| 1737070500 | 0.0625 | -0.0028 | -4.29 | 0.0625 | 0.0625 | 0.0625 | 11375 |
| 1736984100 | 0.0653 | 0.0001001 | 0.15 | 0.0651999 | 0.0653 | 0.0651999 | 2200 |
| 1736897700 | 0.0651999 | 0.0016999 | 2.68 | 0.081351 | 0.081351 | 0.0651999 | 537 |
| 1736811300 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1736552100 | 0.0635 | -0.0195 | -23.49 | 0.09525 | 0.1048 | 0.063 | 22655 |
| 1736379300 | 0.083 | -0.007249 | -8.03 | 0.09 | 0.090251 | 0.0824 | 2227 |
| 1736292900 | 0.090249 | 0.0037491 | 4.33 | 0.0903 | 0.0903 | 0.083 | 1132 |
| 1736206500 | 0.0864999 | 0 | 0.00 | 0.0864999 | 0.09 | 0.083 | 3143 |
| 1735947300 | 0.0864999 | 0.0034999 | 4.22 | 0.0864999 | 0.0864999 | 0.0864999 | 115 |
| 1735860900 | 0.083 | 0.0205 | 32.80 | 0.075 | 0.08525 | 0.075 | 44562 |
| 1735688100 | 0.0625 | -0.0235 | -27.33 | 0.08 | 0.08 | 0.042 | 66606 |
| 1735601700 | 0.0859999 | -0.0565 | -39.65 | 0.1466 | 0.148 | 0.08 | 69596 |
| 1735342500 | 0.1424999 | 0.0224999 | 18.75 | 0.1799 | 0.18 | 0.11 | 104825 |
| 1735256100 | 0.12 | 0 | 0.00 | 0.14 | 0.14 | 0.08 | 5450 |
| 1735077840 | 0.12 | 0.01 | 9.09 | 0.14 | 0.14 | 0.1146 | 9964 |
| 1734996900 | 0.11 | 0.0079 | 7.74 | 0.09 | 0.11 | 0.0695 | 13864 |
| 1734737700 | 0.1021 | 0.0526 | 106.26 | 0.05 | 0.1374 | 0.049 | 787384 |
| 1734651300 | 0.0495 | 0.0241 | 94.88 | 0.06 | 0.06 | 0.0278 | 32447 |
| 1734564900 | 0.0254 | -0.0046 | -15.33 | 0.0254999 | 0.0254999 | 0.0254 | 13159 |
| 1734478500 | 0.03 | 0.0046 | 18.11 | 0.03 | 0.03 | 0.0297 | 2109 |
| 1734392100 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1734132900 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1734046500 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1733960100 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 0 |
| 1733873700 | 0.0254 | -0.0191 | -42.92 | 0.0301 | 0.05 | 0.0254 | 2391 |
| 1733787300 | 0.0445 | 0.0098 | 28.24 | 0.0445 | 0.0445 | 0.0445 | 1058 |
| 1733528100 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1733441700 | 0.0347 | -0.0053 | -13.25 | 0.035 | 0.0397 | 0.0347 | 564 |
| 1733355300 | 0.04 | -0.004 | -9.09 | 0.0441 | 0.0441 | 0.04 | 848 |
| 1733268900 | 0.044 | -0.0007 | -1.57 | 0.044 | 0.044 | 0.044 | 118 |
| 1733182500 | 0.0446999 | 0.0006999 | 1.59 | 0.046 | 0.046 | 0.0446999 | 6376 |
| 1732917840 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1732750500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1732664100 | 0.044 | -0.016 | -26.67 | 0.0594 | 0.065 | 0.044 | 34023 |
| 1732577700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 25 |
| 1732318500 | 0.06 | -0.02 | -25.00 | 0.0506 | 0.07 | 0.044 | 19551 |
| 1732232100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732145700 | 0.08 | 0 | 0.00 | 0.0792 | 0.08 | 0.0792 | 400 |
| 1732059300 | 0.08 | 0.0299 | 59.68 | 0.05 | 0.08 | 0.0499 | 1624 |
| 1731972900 | 0.0501 | -0.0098 | -16.36 | 0.065 | 0.0792 | 0.0501 | 1223 |
| 1731713700 | 0.0599 | -0.0001 | -0.17 | 0.059 | 0.06 | 0.059 | 307291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
