ABMC

American Bio Medica (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
American Bio Medica Corporation (PK) ABMC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.115 -24.47% 0.355 0.305 0.4889 0.4601 0.47 16:00:06
more quote information »

ABMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.600.65740.3050.5010068634,091-0.245-40.83%
1 Month1.171.240.3050.7205266442,609-0.815-69.66%
3 Months0.181.260.160.6508922610,6420.17597.22%
6 Months0.0551.260.0550.4160498731,1870.30545.45%
1 Year0.071.260.0550.4145223494,1590.285407.14%
3 Years0.101.260.0410.4019714209,0010.255255.0%
5 Years0.1311.260.0410.3949603135,0880.224170.99%

ABMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.47 -0.078 -14.23% 0.5055 0.55 0.441 569,752
Aug 06 2020 0.548 -0.002 -0.36% 0.57 0.5899 0.505 294,828
Aug 05 2020 0.55 0.10 22.22% 0.435 0.5899 0.39505 653,004
Aug 04 2020 0.45 -0.05 -10.0% 0.51 0.52 0.43 530,345
Aug 03 2020 0.50 -0.23 -31.51% 0.60 0.6574 0.32 1,122,525
Jul 31 2020 0.73 0.03 4.29% 0.75 0.76 0.66 159,267
Jul 30 2020 0.70 0.05 7.69% 0.629 0.7001 0.603 634,423
Jul 29 2020 0.65 -0.0302 -4.44% 0.6802 0.7389 0.602 445,378
Jul 28 2020 0.6802 -0.0598 -8.08% 0.75 0.75 0.67 218,375
Jul 27 2020 0.74 0.0301 4.24% 0.71 0.80 0.71 385,489
Jul 24 2020 0.7099 -0.0101 -1.4% 0.72 0.72 0.6601 404,337
Jul 23 2020 0.72 -0.08 -10.0% 0.77 0.84 0.6648 681,218
Jul 22 2020 0.80 -0.11 -12.09% 0.91 0.95 0.782 415,896
Jul 21 2020 0.91 0.00 0.0% 0.899 1.05 0.81 434,016
Jul 20 2020 0.91 -0.22 -19.47% 1.10 1.10 0.899 821,709
Jul 17 2020 1.13 -0.03 -2.59% 1.13 1.155 1.07 203,117
Jul 16 2020 1.16 -0.03 -2.52% 1.20 1.20 1.06 165,778
Jul 15 2020 1.19 0.01 0.85% 1.19 1.22 1.12 173,359
Jul 14 2020 1.18 0.03 2.61% 1.16 1.22 1.06 160,673
Jul 13 2020 1.15 -0.01 -0.86% 1.17 1.24 0.90 378,694
Jul 10 2020 1.16 0.18 18.38% 0.95 1.21 0.93 569,743
See More Historical Prices »


Your Recent History
USOTC
ABMC
American B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.