ABMC

American Bio Medica (QB) 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 (QB) ABMC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00475 -3.81% 0.11985 15:10:07
Open Price Low Price High Price Close Price Prev Close
0.1248 0.113 0.132 0.11985 0.1246
more quote information »

ABMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.15510.1890.1130.1485936341,206-0.03525-22.73%
1 Month0.190.270.1130.2077135462,943-0.07015-36.92%
3 Months0.1340.290.09010.1926171385,468-0.01415-10.56%
6 Months0.200.320.07010.1816182342,073-0.08015-40.08%
1 Year0.05751.260.05750.3314243520,3160.06235108.43%
3 Years0.131.260.0410.3276901285,023-0.01015-7.81%
5 Years0.12911.260.0410.3229473195,567-0.00925-7.16%

ABMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 0.11985 -0.00475 -3.81% 0.1248 0.132 0.113 402,554
Mar 05 2021 0.1246 -0.0151 -10.81% 0.14 0.14 0.1134 344,755
Mar 04 2021 0.1397 -0.0043 -2.99% 0.14535 0.1497 0.131 243,405
Mar 03 2021 0.144 -0.0189 -11.6% 0.15 0.1627 0.1405 265,257
Mar 02 2021 0.1629 0.0009 0.56% 0.1684 0.189 0.145 249,622
Mar 01 2021 0.162 -0.0167 -9.35% 0.1551 0.179 0.145 602,992
Feb 26 2021 0.1787 -0.0012 -0.67% 0.17555 0.1799 0.15805 419,736
Feb 25 2021 0.1799 -0.0098 -5.17% 0.1722 0.1897 0.171 462,317
Feb 24 2021 0.1897 -0.0098 -4.91% 0.1995 0.1995 0.171 310,438
Feb 23 2021 0.1995 -0.0034 -1.68% 0.19 0.2029 0.1755 364,201
Feb 22 2021 0.2029 -0.018 -8.15% 0.229 0.2477 0.19 204,411
Feb 19 2021 0.2209 -0.009 -3.91% 0.2006 0.2299 0.181 517,706
Feb 18 2021 0.2299 -0.02 -8.0% 0.2574 0.2574 0.2005 205,940
Feb 17 2021 0.2499 0.00 0.0% 0.246 0.2615 0.2351 359,259
Feb 16 2021 0.2499 -0.0101 -3.88% 0.266 0.266 0.234 389,855
Feb 12 2021 0.26 0.02 8.33% 0.24 0.27 0.20 1,052,611
Feb 11 2021 0.24 0.0112 4.9% 0.2285 0.24 0.21 713,389
Feb 10 2021 0.2288 0.0138 6.42% 0.225 0.236 0.21 623,062
Feb 09 2021 0.215 0.015 7.5% 0.21 0.23 0.1875 838,225
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.