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 | 0.035 | 6.86274509804 | 0.51 | 0.629465 | 0.49 | 176763 | 0.56330354 | CS |
| 4 | -0.012 | -2.15439856373 | 0.557 | 0.629465 | 0.4236 | 407588 | 0.52038371 | CS |
| 12 | -0.085 | -13.4920634921 | 0.63 | 0.77 | 0.4053 | 272365 | 0.5682808 | CS |
| 26 | -0.2288 | -29.5683639183 | 0.7738 | 0.969 | 0.4053 | 164193 | 0.61461713 | CS |
| 52 | -0.625 | -53.4188034188 | 1.17 | 2.45 | 0.4053 | 812817 | 1.50515294 | CS |
| 156 | -35.355 | -98.4818941504 | 35.9 | 39.4 | 0.4053 | 653712 | 3.32133504 | CS |
| 260 | -32.655 | -98.3584337349 | 33.2 | 116.883 | 0.4053 | 860487 | 17.03531729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.5812 | 0.0222 | 3.97 | 0.5499 | 0.629465 | 0.5499 | 343359 |
| 1735256100 | 0.559 | 0.0392 | 7.54 | 0.51 | 0.592 | 0.51 | 218409 |
| 1735077840 | 0.5198 | -0.0102 | -1.92 | 0.504 | 0.528 | 0.502 | 35929 |
| 1734996900 | 0.53 | 0.006 | 1.15 | 0.51 | 0.54 | 0.49 | 109356 |
| 1734737700 | 0.524 | 0.0063 | 1.22 | 0.508 | 0.53 | 0.49 | 100301 |
| 1734651300 | 0.5177 | 0.0327 | 6.74 | 0.49 | 0.54 | 0.485 | 188665 |
| 1734564900 | 0.485 | 0.0035 | 0.73 | 0.483 | 0.504 | 0.458 | 95701 |
| 1734478500 | 0.4815 | -0.0285 | -5.59 | 0.499 | 0.5084999 | 0.4595 | 178925 |
| 1734392100 | 0.51 | 0.005 | 0.99 | 0.51 | 0.515 | 0.4815 | 110062 |
| 1734132900 | 0.505 | -0.01 | -1.94 | 0.491 | 0.51 | 0.468 | 179479 |
| 1734046500 | 0.515 | -0.0048 | -0.92 | 0.52 | 0.52 | 0.4716 | 343711 |
| 1733960100 | 0.5198 | 0.0451 | 9.50 | 0.45 | 0.52 | 0.4236 | 5289919 |
| 1733873700 | 0.4747 | -0.0263 | -5.25 | 0.486 | 0.4955 | 0.47 | 186628 |
| 1733787300 | 0.501 | -0.0039 | -0.77 | 0.5099 | 0.52 | 0.48 | 114886 |
| 1733528100 | 0.5049 | -0.0303 | -5.66 | 0.54 | 0.54 | 0.498 | 127480 |
| 1733441700 | 0.5352 | -0.0118 | -2.16 | 0.5353 | 0.547 | 0.5254 | 39930 |
| 1733355300 | 0.547 | 0.007 | 1.30 | 0.54 | 0.54799 | 0.53 | 24470 |
| 1733268900 | 0.54 | 0.0166 | 3.17 | 0.531 | 0.5479 | 0.528 | 17747 |
| 1733182500 | 0.5234 | -0.0066 | -1.25 | 0.557 | 0.557 | 0.51 | 39212 |
| 1732917840 | 0.53 | 0.0198 | 3.88 | 0.542 | 0.545 | 0.517251 | 46433 |
| 1732750500 | 0.5102 | 0.0042 | 0.83 | 0.5033 | 0.5404 | 0.5033 | 53020 |
| 1732664100 | 0.506 | -0.016 | -3.07 | 0.522 | 0.5397189 | 0.5003 | 133928 |
| 1732577700 | 0.522 | -0.0268 | -4.88 | 0.55 | 0.55 | 0.52 | 107334 |
| 1732318500 | 0.5488 | -0.0011 | -0.20 | 0.5689999 | 0.5732 | 0.531 | 48550 |
| 1732232100 | 0.5499 | -0.0175 | -3.08 | 0.585 | 0.59 | 0.53 | 89041 |
| 1732145700 | 0.5674 | 0.0422 | 8.04 | 0.55 | 0.5699999 | 0.545 | 27941 |
| 1732059300 | 0.5252 | 0.0148 | 2.90 | 0.52 | 0.56 | 0.5 | 60190 |
| 1731972900 | 0.5104 | 0.010399 | 2.08 | 0.5 | 0.55 | 0.5 | 87839 |
| 1731713700 | 0.500001 | -0.050999 | -9.26 | 0.58 | 0.58 | 0.5 | 175435 |
| 1731627300 | 0.551 | 0.016 | 2.99 | 0.54 | 0.58 | 0.52 | 295598 |
| 1731540900 | 0.535 | 0.015 | 2.88 | 0.535 | 0.553 | 0.535 | 55719 |
| 1731454500 | 0.52 | -0.0061 | -1.16 | 0.5177 | 0.531299 | 0.51 | 76264 |
| 1731368100 | 0.5261 | -0.0004 | -0.08 | 0.5145 | 0.5335 | 0.492 | 72014 |
| 1731108900 | 0.5265 | -0.0159 | -2.93 | 0.542 | 0.58 | 0.52 | 69056 |
| 1731022500 | 0.5424 | -0.0106 | -1.92 | 0.541 | 0.5499 | 0.533 | 89652 |
| 1730936100 | 0.553 | -0.0171 | -3.00 | 0.5701 | 0.5819 | 0.5221 | 102939 |
| 1730849700 | 0.5701 | -0.0612 | -9.69 | 0.63 | 0.635999 | 0.55 | 271681 |
| 1730763300 | 0.6313 | -0.0287 | -4.35 | 0.6536999 | 0.67 | 0.615 | 151857 |
| 1730500500 | 0.66 | -0.031 | -4.49 | 0.724 | 0.724 | 0.639 | 165956 |
| 1730414100 | 0.6909999 | -0.029 | -4.03 | 0.7 | 0.720001 | 0.6804 | 88225 |
| 1730327700 | 0.72 | 0.0173 | 2.46 | 0.714 | 0.77 | 0.6949999 | 261022 |
| 1730241300 | 0.7027 | -0.0373 | -5.04 | 0.71 | 0.77 | 0.6899999 | 187723 |
| 1730154900 | 0.74 | 0.047854 | 6.91 | 0.685 | 0.746 | 0.64 | 330116 |
| 1729895700 | 0.692146 | -0.026854 | -3.73 | 0.6314999 | 0.7468 | 0.6243 | 639161 |
| 1729809300 | 0.719 | 0.1490001 | 26.14 | 0.5705 | 0.7378 | 0.550401 | 1422813 |
| 1729722900 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.5401 | 55611 |
| 1729636500 | 0.56 | 0.02 | 3.70 | 0.54 | 0.579 | 0.532 | 75706 |
| 1729550100 | 0.54 | -0.008 | -1.46 | 0.55 | 0.558 | 0.5281 | 35092 |
| 1729290900 | 0.548 | 0.0013 | 0.24 | 0.5521 | 0.5521 | 0.528 | 60975 |
| 1729204500 | 0.5467 | -0.0116 | -2.08 | 0.5255 | 0.561 | 0.523 | 54429 |
| 1729118100 | 0.5583 | -0.0288 | -4.91 | 0.54 | 0.5699999 | 0.53 | 150766 |
| 1729031700 | 0.5871 | 0.087 | 17.40 | 0.5303 | 0.7093 | 0.5165999 | 1940531 |
| 1728945300 | 0.5001 | 0.0281 | 5.95 | 0.475 | 0.5177 | 0.475 | 97053 |
| 1728686100 | 0.472 | -0.0026 | -0.55 | 0.498 | 0.5024999 | 0.47 | 73256 |
| 1728599700 | 0.4746 | -0.0627 | -11.67 | 0.55 | 0.5639 | 0.4053 | 325227 |
| 1728513300 | 0.5373 | -0.0337 | -5.90 | 0.5649999 | 0.597 | 0.517 | 66210 |
| 1728426900 | 0.5709999 | 0.0204999 | 3.72 | 0.56 | 0.59 | 0.5339 | 36609 |
| 1728340500 | 0.5505 | -0.0695 | -11.21 | 0.63 | 0.644 | 0.5505 | 195834 |
| 1728081300 | 0.62 | -0.0175 | -2.75 | 0.64 | 0.655 | 0.605 | 75946 |
| 1727994900 | 0.6375 | 0.0324 | 5.35 | 0.605 | 0.668 | 0.605 | 42883 |
| 1727908500 | 0.6051 | -0.0349 | -5.45 | 0.64 | 0.64 | 0.605 | 75812 |
| 1727822100 | 0.64 | -0.0434 | -6.35 | 0.684 | 0.6899 | 0.63 | 54202 |
| 1727735700 | 0.6834 | -0.0039 | -0.57 | 0.6878 | 0.6878 | 0.6501 | 40393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
