ABMC

American Bio Medica (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
American Bio Medica Corporation (PK) ABMC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.019 12.67% 0.169 17:05:00
Close Price Low Price High Price Open Price Previous Close
0.169 0.14 0.169 0.14 0.15
more quote information »

ABMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.200.200.128550.1485096430,394-0.031-15.5%
1 Month0.260.320.128550.2008661298,588-0.091-35.0%
3 Months1.041.240.128550.515624379,121-0.871-83.75%
6 Months0.2051.260.120.4125343598,725-0.036-17.56%
1 Year0.078991.260.0550.3949252505,1240.09001113.95%
3 Years0.12491.260.0410.3853534228,3220.044135.31%
5 Years0.131.260.0410.3789767151,5940.03930.0%

ABMC 1 Month 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 0.01 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 -0.0205 -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 -0.0021 -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 0.0303 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 -0.01505 -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 0.00325 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 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 0.03 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 -0.01943 -6.52% 0.2999 0.2999 0.27 70,383
See More Historical Prices »


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.