ABMC

American Bio Medica (PK) Historical Data

ABMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.169 0.019 12.67% 0.14 0.169 0.14 105,831
Sep 24 2020 0.15 0.00 +0.00% 0.135 0.155 0.1305 0
Sep 24 2020 0.15 0.01 7.14% 0.135 0.155 0.1305 157,209
Sep 23 2020 0.14 0.01 7.69% 0.1497 0.16 0.13 362,180
Sep 22 2020 0.13 0.00 +0.00% 0.1795 0.1795 0.12855 0
Sep 22 2020 0.13 -0.0205 -13.62% 0.1795 0.1795 0.12855 750,157
Sep 21 2020 0.1505 -0.0464 -23.57% 0.1969 0.1969 0.1505 559,654
Sep 18 2020 0.1969 0.00 +0.00% 0.20 0.20 0.16 0
Sep 18 2020 0.1969 -0.0021 -1.06% 0.20 0.20 0.16 322,768
Sep 17 2020 0.199 -0.061 -23.46% 0.26 0.26 0.1599 1,166,321
Sep 16 2020 0.26 -0.0103 -3.81% 0.31 0.32 0.249 188,215
Sep 15 2020 0.2703 0.00 +0.00% 0.211 0.319 0.211 0
Sep 15 2020 0.2703 0.0303 12.63% 0.211 0.319 0.211 335,444
Sep 14 2020 0.24 0.03005 14.31% 0.20 0.24 0.20 105,579
Sep 11 2020 0.20995 0.00 +0.00% 0.202 0.21395 0.20 0
Sep 11 2020 0.20995 -0.01505 -6.69% 0.202 0.21395 0.20 30,688
Sep 10 2020 0.225 0.00175 0.78% 0.233 0.246 0.217 23,757
Sep 09 2020 0.22325 0.00 +0.00% 0.21835 0.2305 0.208 0
Sep 09 2020 0.22325 0.00325 1.48% 0.21835 0.2305 0.208 39,557
Sep 08 2020 0.22 0.0085 4.02% 0.20 0.238 0.18 173,371
Sep 07 2020 0.2115 0.00 +0.00% 0.275 0.275 0.135 0
Sep 04 2020 0.2115 0.00 +0.00% 0.275 0.275 0.135 0
Sep 04 2020 0.2115 -0.062 -22.67% 0.275 0.275 0.135 731,302
Sep 03 2020 0.2735 -0.0264 -8.8% 0.2785 0.29 0.26 134,249
Sep 02 2020 0.2999 -0.0151 -4.79% 0.3196 0.3196 0.264 76,141
Sep 01 2020 0.315 0.00 +0.00% 0.255 0.32 0.255 0
Sep 01 2020 0.315 0.03 10.53% 0.255 0.32 0.255 232,950
Aug 31 2020 0.285 0.025 9.62% 0.255 0.285 0.252 112,428
Aug 28 2020 0.26 -0.01858 -6.67% 0.26 0.2998 0.2521 171,198
Aug 27 2020 0.278575 0.00 +0.00% 0.2999 0.2999 0.27 0
Aug 27 2020 0.278575 -0.01943 -6.52% 0.2999 0.2999 0.27 70,383
Aug 26 2020 0.298 0.00 +0.00% 0.3275 0.33 0.2806 0
Aug 26 2020 0.298 0.008 2.76% 0.3275 0.33 0.2806 161,785
Aug 25 2020 0.29 0.018 6.62% 0.273 0.30 0.252 119,014
Aug 24 2020 0.272 0.00 +0.00% 0.30 0.318 0.251 0
Aug 24 2020 0.272 -0.0245 -8.26% 0.30 0.318 0.251 278,605
Aug 21 2020 0.2965 -0.0315 -9.6% 0.301 0.33 0.285 108,139
Aug 20 2020 0.328 0.01275 4.04% 0.32 0.338 0.30 133,144
Aug 19 2020 0.31525 -0.00475 -1.48% 0.302 0.34 0.30 176,860
Aug 18 2020 0.32 0.00 +0.00% 0.31 0.375 0.30 0
Aug 18 2020 0.32 0.00 0.0% 0.31 0.375 0.30 412,763
Aug 17 2020 0.32 0.00 +0.00% 0.30 0.33905 0.28 0
Aug 17 2020 0.32 0.0275 9.4% 0.30 0.33905 0.28 232,478
Aug 14 2020 0.2925 -0.0325 -10.0% 0.3385 0.345 0.231 1,392,154
Aug 13 2020 0.325 0.00 +0.00% 0.37 0.383 0.32 0
Aug 13 2020 0.325 -0.045 -12.16% 0.37 0.383 0.32 314,648
Aug 12 2020 0.37 -0.035 -8.64% 0.42 0.47 0.37 226,097
Aug 11 2020 0.405 0.00 +0.00% 0.33 0.45 0.28 0
Aug 11 2020 0.405 0.05 14.08% 0.33 0.45 0.28 915,548
Aug 10 2020 0.355 -0.115 -24.47% 0.4601 0.4889 0.305 955,214
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 0.00 +0.00% 0.435 0.5899 0.39505 0
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 0.00 +0.00% 0.75 0.76 0.66 0
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 0.00 +0.00% 0.6802 0.7389 0.602 0
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 0.00 +0.00% 0.72 0.72 0.6601 0
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 0.00 +0.00% 0.91 0.95 0.782 0
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 0.00 +0.00% 1.10 1.10 0.899 0
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 0.00 +0.00% 1.16 1.22 1.06 0
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
Jul 09 2020 0.9799 0.0409 4.36% 0.94 0.9799 0.90 282,514
Jul 08 2020 0.939 0.00 +0.00% 0.95 1.00 0.87 0
Jul 08 2020 0.939 -0.011 -1.16% 0.95 1.00 0.87 237,286
Jul 07 2020 0.95 -0.011 -1.14% 0.965 0.9899 0.9201 222,292
Jul 06 2020 0.961 0.00 +0.00% 1.04 1.08 0.95 0
Jul 06 2020 0.961 -0.059 -5.78% 1.04 1.08 0.95 655,011
Jul 03 2020 1.02 0.00 +0.00% 1.00 1.07 0.9401 0
Jul 02 2020 1.02 0.00 +0.00% 1.00 1.07 0.9401 0
Jul 02 2020 1.02 -0.02 -1.92% 1.00 1.07 0.9401 427,090
Jul 01 2020 1.04 -0.01 -0.95% 1.08 1.14 0.94 663,132
Jun 30 2020 1.05 0.21 24.26% 0.8425 1.06 0.69 1,436,100
Jun 29 2020 0.845 -0.155 -15.5% 1.05 1.07 0.76 686,451


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.