ABVC BioPharma Inc (ABVC)
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 | -0.0013 | -0.194319880419 | 0.669 | 0.7 | 0.652101 | 41438 | 0.68087013 | CS |
| 4 | -0.044 | -6.18238021638 | 0.7117 | 0.727 | 0.632 | 31614 | 0.67488366 | CS |
| 12 | -0.0853 | -11.3280212483 | 0.753 | 0.969 | 0.6 | 71100 | 0.78253735 | CS |
| 26 | -0.3823 | -36.4095238095 | 1.05 | 1.73 | 0.6 | 615732 | 1.24963019 | CS |
| 52 | -0.2123 | -24.125 | 0.88 | 3.35 | 0.6 | 1395820 | 1.49490235 | CS |
| 156 | -24.5323 | -97.3503968254 | 25.2 | 116.883 | 0.6 | 830523 | 15.00139137 | CS |
| 260 | -32.5323 | -97.9888554217 | 33.2 | 116.883 | 0.6 | 912420 | 17.41176013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 0.6677 | -0.0035 | -0.52 | 0.671 | 0.6899 | 0.6631 | 27797 |
| 1727217300 | 0.6712 | -0.0262 | -3.76 | 0.6881 | 0.6881 | 0.671 | 46582 |
| 1727130900 | 0.6974 | 0.0017 | 0.24 | 0.7 | 0.7 | 0.676 | 40341 |
| 1726871700 | 0.6957 | 0.034539 | 5.22 | 0.677 | 0.6957 | 0.6563 | 63611 |
| 1726785300 | 0.661161 | 0.001161 | 0.18 | 0.661 | 0.669799 | 0.652101 | 19455 |
| 1726698900 | 0.66 | -0.0076 | -1.14 | 0.669 | 0.6825 | 0.66 | 37123 |
| 1726612500 | 0.6676 | -0.0084 | -1.24 | 0.667 | 0.676 | 0.65 | 21746 |
| 1726526100 | 0.676 | -0.0181 | -2.61 | 0.6939999 | 0.6941 | 0.675 | 24709 |
| 1726266900 | 0.6941 | 0.0039 | 0.57 | 0.7175 | 0.7175 | 0.6899999 | 21894 |
| 1726180500 | 0.6902 | 0.0032 | 0.47 | 0.7 | 0.7145 | 0.6902 | 12780 |
| 1726094100 | 0.687 | 0.0176 | 2.63 | 0.67 | 0.71 | 0.665101 | 39827 |
| 1726007700 | 0.6694 | 0.0205 | 3.16 | 0.65 | 0.6697 | 0.65 | 8503 |
| 1725921300 | 0.6489 | -0.0101 | -1.53 | 0.659 | 0.665 | 0.632 | 20746 |
| 1725662100 | 0.659 | 0.008 | 1.23 | 0.65 | 0.659 | 0.641 | 35450 |
| 1725575700 | 0.651 | -0.008 | -1.21 | 0.668449 | 0.6719 | 0.6502 | 28553 |
| 1725489300 | 0.659 | -0.0048 | -0.72 | 0.66 | 0.67425 | 0.652 | 26518 |
| 1725402900 | 0.6637999 | -0.0115 | -1.70 | 0.68 | 0.6885 | 0.6519 | 57586 |
| 1725057300 | 0.6753 | -0.0094 | -1.37 | 0.67 | 0.6851 | 0.6611 | 31466 |
| 1724970900 | 0.6847 | -0.0088 | -1.27 | 0.687 | 0.7055 | 0.68 | 35010 |
| 1724884500 | 0.6935 | -0.0166 | -2.34 | 0.7117 | 0.727 | 0.6852 | 21008 |
| 1724798100 | 0.7101 | 0.0001 | 0.01 | 0.6969999 | 0.7198 | 0.6969999 | 16797 |
| 1724711700 | 0.71 | -0.0051 | -0.71 | 0.721 | 0.7455 | 0.701 | 59610 |
| 1724452500 | 0.7151 | 0.0051 | 0.72 | 0.7146 | 0.745 | 0.711 | 35001 |
| 1724366100 | 0.71 | -0.0207 | -2.83 | 0.7174 | 0.7204 | 0.707 | 25955 |
| 1724279700 | 0.7307 | -0.0074 | -1.00 | 0.7 | 0.74 | 0.7 | 37867 |
| 1724193300 | 0.7381 | 0.043 | 6.19 | 0.68 | 0.7381 | 0.68 | 21567 |
| 1724106900 | 0.6951 | 0.0357 | 5.41 | 0.6909999 | 0.712 | 0.6601 | 57985 |
| 1723847700 | 0.6594 | -0.0516 | -7.26 | 0.731 | 0.731 | 0.6593 | 104836 |
| 1723761300 | 0.711 | -0.0389 | -5.19 | 0.75 | 0.7874 | 0.7 | 142935 |
| 1723674900 | 0.7499 | 0.0434 | 6.14 | 0.6899 | 0.75 | 0.677801 | 66176 |
| 1723588500 | 0.7065 | 0.0197 | 2.87 | 0.6899999 | 0.709801 | 0.67 | 33340 |
| 1723502100 | 0.6868 | -0.0022 | -0.32 | 0.6959 | 0.7 | 0.67 | 34751 |
| 1723242900 | 0.6889999 | 0.0046999 | 0.69 | 0.6999 | 0.7097 | 0.68 | 41717 |
| 1723156500 | 0.6843 | 0.0105 | 1.56 | 0.6733 | 0.7093 | 0.6665 | 18622 |
| 1723070100 | 0.6738 | -0.0212 | -3.05 | 0.6899999 | 0.6901 | 0.65 | 19673 |
| 1722983700 | 0.6949999 | 0.0015999 | 0.23 | 0.71 | 0.71 | 0.65 | 19697 |
| 1722897300 | 0.6934 | -0.0266 | -3.69 | 0.67 | 0.7199 | 0.6 | 121252 |
| 1722638100 | 0.72 | -0.032 | -4.26 | 0.72 | 0.7469 | 0.716 | 57119 |
| 1722551700 | 0.752 | -0.0272 | -3.49 | 0.761 | 0.7799 | 0.7311 | 42371 |
| 1722465300 | 0.7792 | 0.0403 | 5.45 | 0.7281 | 0.78 | 0.7281 | 105737 |
| 1722378900 | 0.7389 | 0.0339 | 4.81 | 0.71 | 0.7499 | 0.71 | 172100 |
| 1722292500 | 0.705 | -0.0439 | -5.86 | 0.73 | 0.749999 | 0.7010999 | 135348 |
| 1722033300 | 0.7489 | 0.0289 | 4.01 | 0.71 | 0.75 | 0.71 | 107409 |
| 1721946900 | 0.72 | -0.012 | -1.64 | 0.729 | 0.7597 | 0.72 | 114105 |
| 1721860500 | 0.732 | -0.06 | -7.58 | 0.79 | 0.8015 | 0.732 | 89522 |
| 1721774100 | 0.792 | -0.0506 | -6.01 | 0.83 | 0.847 | 0.784 | 162929 |
| 1721687700 | 0.8426 | 0.0166 | 2.01 | 0.81 | 0.858 | 0.81 | 76099 |
| 1721428500 | 0.826 | -0.0686 | -7.67 | 0.876 | 0.8799 | 0.8199999 | 87527 |
| 1721342100 | 0.8946 | -0.0354 | -3.81 | 0.87 | 0.929 | 0.85 | 152121 |
| 1721255700 | 0.93 | 0.1399 | 17.71 | 0.8 | 0.969 | 0.8 | 975526 |
| 1721169300 | 0.7901 | -0.0039 | -0.49 | 0.794 | 0.7992 | 0.785 | 16346 |
| 1721082900 | 0.794 | 0.003 | 0.38 | 0.8 | 0.8188 | 0.781 | 42892 |
| 1720823700 | 0.791 | -0.0289 | -3.52 | 0.8199999 | 0.8199999 | 0.791 | 44930 |
| 1720737300 | 0.8199 | 0.0382001 | 4.89 | 0.781 | 0.829 | 0.781 | 84382 |
| 1720650900 | 0.7816999 | 0.0189999 | 2.49 | 0.77 | 0.79 | 0.7601 | 54971 |
| 1720564500 | 0.7627 | 0.0122001 | 1.63 | 0.77 | 0.78 | 0.7449 | 32115 |
| 1720478100 | 0.7504999 | 0.0104999 | 1.42 | 0.7488 | 0.7796999 | 0.7401 | 29245 |
| 1720218900 | 0.74 | 0.01 | 1.37 | 0.753 | 0.7665 | 0.73 | 21128 |
| 1720040640 | 0.73 | -0.023 | -3.05 | 0.753 | 0.753 | 0.71 | 26513 |
| 1719959700 | 0.753 | -0.0669 | -8.16 | 0.7953 | 0.7954 | 0.743 | 72642 |
| 1719873300 | 0.8199 | 0.0459 | 5.93 | 0.7738 | 0.8289 | 0.765001 | 134174 |
| 1719614100 | 0.774 | 0.0371 | 5.03 | 0.75 | 0.7786999 | 0.7495 | 112492 |
| 1719527700 | 0.7369 | 0.0036001 | 0.49 | 0.721 | 0.748 | 0.72 | 57814 |
| 1719441300 | 0.7332999 | -0.011 | -1.48 | 0.7373 | 0.757 | 0.73 | 78539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
