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 | 0.01 | 0.487804878049 | 2.05 | 2.065 | 1.84 | 213252 | 1.94261993 | CS |
| 4 | 0.67 | 48.2014388489 | 1.39 | 2.25 | 1.295 | 307779 | 1.72124845 | CS |
| 12 | 0.9 | 77.5862068966 | 1.16 | 2.25 | 0.7348 | 390063 | 1.23001073 | CS |
| 26 | 1.55 | 303.921568627 | 0.51 | 2.25 | 0.4 | 467208 | 0.86189803 | CS |
| 52 | 1.301 | 171.409749671 | 0.759 | 2.25 | 0.4 | 308801 | 0.79748118 | CS |
| 156 | -7.542 | -78.5461362216 | 9.602 | 18.7 | 0.4 | 717535 | 2.68425224 | CS |
| 260 | -31.14 | -93.7951807229 | 33.2 | 116.883 | 0.4 | 813631 | 15.9155953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 2.06 | 0.1 | 5.10 | 1.98 | 2.065 | 1.96 | 187649 |
| 1750718100 | 1.96 | 0.12 | 6.52 | 1.85 | 2.0399 | 1.85 | 199202 |
| 1750458900 | 1.84 | -0.1 | -5.15 | 1.94 | 1.97 | 1.84 | 242671 |
| 1750286100 | 1.94 | -0.06 | -3.00 | 2.05 | 2.0599 | 1.892 | 223485 |
| 1750199700 | 2 | 0.05 | 2.56 | 1.92 | 2.25 | 1.92 | 646132 |
| 1750113300 | 1.95 | 0.18 | 10.17 | 1.82 | 1.98 | 1.78 | 482093 |
| 1749854100 | 1.77 | -0.08 | -4.32 | 1.8 | 1.85 | 1.74 | 284842 |
| 1749767700 | 1.85 | 0.18 | 10.78 | 1.67 | 1.85 | 1.58 | 362541 |
| 1749681300 | 1.67 | 0.01 | 0.60 | 1.6399999 | 1.695 | 1.6008 | 83406 |
| 1749594900 | 1.66 | 0.04 | 2.47 | 1.6399999 | 1.68 | 1.595 | 229842 |
| 1749508500 | 1.62 | 0.08 | 5.19 | 1.6 | 1.6499 | 1.5492999 | 298634 |
| 1749249300 | 1.54 | 0.04 | 2.67 | 1.55 | 1.65 | 1.4801 | 374903 |
| 1749162900 | 1.5 | -0.08 | -5.06 | 1.57 | 1.61 | 1.42 | 349242 |
| 1749076500 | 1.58 | -0.07 | -4.24 | 1.69 | 1.73 | 1.55 | 302247 |
| 1748990100 | 1.65 | 0.11 | 7.14 | 1.62 | 1.81 | 1.62 | 527853 |
| 1748903700 | 1.54 | 0.17 | 12.41 | 1.3799999 | 1.61 | 1.3799999 | 591710 |
| 1748644500 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.3998 | 1.3346 | 129015 |
| 1748558100 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.43 | 1.34 | 120487 |
| 1748471700 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.4145 | 1.295 | 211838 |
| 1748385300 | 1.3799999 | 0.23 | 20.00 | 1.19 | 1.3899999 | 1.19 | 419588 |
| 1748039700 | 1.15 | -0.06 | -4.96 | 1.2 | 1.2095 | 1.11 | 169464 |
| 1747953300 | 1.21 | 0.02 | 1.68 | 1.18 | 1.225 | 1.1399999 | 250432 |
| 1747866900 | 1.19 | -0.18 | -13.14 | 1.32 | 1.36 | 1.15 | 455227 |
| 1747780500 | 1.37 | -0.01 | -0.72 | 1.4 | 1.41 | 1.3 | 207998 |
| 1747694100 | 1.3799999 | -0.1 | -6.76 | 1.52 | 1.52 | 1.345 | 223606 |
| 1747434900 | 1.48 | 0.27 | 22.31 | 1.26 | 1.5 | 1.26 | 470309 |
| 1747348500 | 1.21 | -0.25 | -17.12 | 1.47 | 1.4799 | 1.1399999 | 448353 |
| 1747262100 | 1.46 | -0.22 | -13.10 | 1.7 | 1.79 | 1.41 | 632365 |
| 1747175700 | 1.68 | 0.32 | 23.53 | 1.3799999 | 1.68 | 1.3799999 | 707058 |
| 1747089300 | 1.36 | 0.15 | 12.40 | 1.35 | 1.42 | 1.3 | 405753 |
| 1746830100 | 1.21 | -0.11 | -8.33 | 1.32 | 1.35 | 1.18 | 294952 |
| 1746743700 | 1.32 | 0.05 | 3.94 | 1.28 | 1.36 | 1.25 | 320047 |
| 1746657300 | 1.27 | 0.12 | 10.43 | 1.17 | 1.295 | 1.15 | 299323 |
| 1746570900 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.18 | 1.12 | 105635 |
| 1746484500 | 1.12 | 0.07 | 6.67 | 1.01 | 1.15 | 1.01 | 177994 |
| 1746225300 | 1.05 | 0.02 | 1.94 | 1.03 | 1.07 | 1.03 | 73863 |
| 1746138900 | 1.03 | -0.03 | -2.83 | 1.03 | 1.055 | 1.01 | 124732 |
| 1746052500 | 1.06 | 0.03 | 2.91 | 1.04 | 1.06 | 1 | 190484 |
| 1745966100 | 1.03 | 0.03 | 3.00 | 1.01 | 1.0598 | 0.9785 | 135528 |
| 1745879700 | 1 | 0.0235 | 2.41 | 1 | 1.06 | 0.9201 | 260666 |
| 1745620500 | 0.9765 | 0.0655 | 7.19 | 0.92 | 1.01 | 0.88 | 205087 |
| 1745534100 | 0.911 | 0.035 | 4.00 | 0.8623 | 0.9357 | 0.85 | 119803 |
| 1745447700 | 0.876 | 0.0445 | 5.35 | 0.8199999 | 0.876 | 0.806 | 124886 |
| 1745361300 | 0.8315 | -0.0414 | -4.74 | 0.86 | 0.8884 | 0.8207 | 161635 |
| 1745274900 | 0.8729 | 0.0179 | 2.09 | 0.855 | 0.89625 | 0.8199999 | 177564 |
| 1744929300 | 0.855 | -0.115 | -11.86 | 0.99 | 0.99 | 0.85 | 225217 |
| 1744842900 | 0.97 | 0.0747 | 8.34 | 0.89 | 1 | 0.88 | 277771 |
| 1744756500 | 0.8953 | -0.0244 | -2.65 | 0.91 | 0.92 | 0.8714 | 161972 |
| 1744670100 | 0.9197 | 0.0057 | 0.62 | 0.9494 | 0.994 | 0.9 | 198891 |
| 1744410900 | 0.914 | -0.136 | -12.95 | 1.05 | 1.085 | 0.9 | 469590 |
| 1744324500 | 1.05 | 0.07 | 7.14 | 0.99 | 1.0878 | 0.9869 | 466739 |
| 1744238100 | 0.98 | 0.0852 | 9.52 | 0.8889 | 1.09 | 0.85 | 360442 |
| 1744151700 | 0.8948 | 0.0648 | 7.81 | 0.8 | 1.01 | 0.795 | 574130 |
| 1744065300 | 0.83 | 0.088 | 11.86 | 0.74 | 1.34 | 0.7348 | 5077807 |
| 1743806100 | 0.742 | -0.1725 | -18.86 | 0.8805 | 0.91 | 0.739 | 231006 |
| 1743719700 | 0.9145 | -0.1905 | -17.24 | 1.1 | 1.17 | 0.9 | 499899 |
| 1743633300 | 1.105 | -0.22 | -16.29 | 1.16 | 1.3899999 | 1.1 | 684707 |
| 1743546900 | 1.32 | 0.26 | 24.53 | 1.1399999 | 1.4 | 1.11 | 2016013 |
| 1743460500 | 1.06 | 0.2 | 23.26 | 0.868 | 1.09 | 0.85 | 835423 |
| 1743201300 | 0.86 | 0.061 | 7.63 | 0.8 | 0.87 | 0.791 | 220665 |
| 1743114900 | 0.799 | 0.094 | 13.33 | 0.724 | 0.8161 | 0.7145 | 153462 |
| 1743028500 | 0.705 | 0.0170001 | 2.47 | 0.71 | 0.7271 | 0.6879999 | 52075 |
| 1742942100 | 0.6879999 | -0.0218 | -3.07 | 0.7 | 0.7199 | 0.6879999 | 47030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
