ABVC BioPharma Inc (ABVC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004999 | -0.989900990099 | 0.505 | 0.58 | 0.4799 | 131475 | 0.52999775 | CS |
| 4 | -0.049999 | -9.09072727273 | 0.55 | 0.77 | 0.4799 | 228438 | 0.65891318 | CS |
| 12 | -0.220999 | -30.6517337032 | 0.721 | 0.77 | 0.4053 | 146959 | 0.62665449 | CS |
| 26 | -0.579999 | -53.7036111111 | 1.08 | 1.1 | 0.4053 | 130604 | 0.72189248 | CS |
| 52 | -1.059999 | -67.9486538462 | 1.56 | 2.45 | 0.4053 | 892706 | 1.56461709 | CS |
| 156 | -33.199999 | -98.5163175074 | 33.7 | 42.6 | 0.4053 | 659025 | 4.11907947 | CS |
| 260 | -32.699999 | -98.4939728916 | 33.2 | 116.883 | 0.4053 | 880422 | 17.24407665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476500 | 0.6873 | 0.0273 | 4.14 | 0.6742 | 0.6949 | 0.6303 | 76780 |
| 1727390100 | 0.66 | -0.0077 | -1.15 | 0.6677 | 0.6778 | 0.6533 | 58574 |
| 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 | 0.6694 | 0.669799 | 0.652101 | 19532 |
| 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 | 22101 |
| 1726526100 | 0.676 | -0.0181 | -2.61 | 0.6939999 | 0.6941 | 0.675 | 24710 |
| 1726266900 | 0.6941 | 0.0039 | 0.57 | 0.7002 | 0.7175 | 0.6899999 | 21914 |
| 1726180500 | 0.6902 | 0.0032 | 0.47 | 0.6948 | 0.7145 | 0.6902 | 12787 |
| 1726094100 | 0.687 | 0.0176 | 2.63 | 0.67 | 0.71 | 0.665101 | 39827 |
| 1726007700 | 0.6694 | 0.0205 | 3.16 | 0.6369 | 0.6697 | 0.6368 | 12209 |
| 1725921300 | 0.6489 | -0.0101 | -1.53 | 0.659 | 0.665 | 0.632 | 20746 |
| 1725662100 | 0.659 | 0.008 | 1.23 | 0.651 | 0.659 | 0.641 | 36002 |
| 1725575700 | 0.651 | -0.008 | -1.21 | 0.66 | 0.6719 | 0.6502 | 28652 |
| 1725489300 | 0.659 | -0.0048 | -0.72 | 0.66 | 0.67425 | 0.652 | 26518 |
| 1725402900 | 0.6637999 | -0.0115 | -1.70 | 0.6969999 | 0.6969999 | 0.6519 | 60535 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
