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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 0.07 16:00:06
Open Price Low Price High Price Close Price Prev Close
0.0747 0.0612 0.0747 0.07 0.07
more quote information »

ABMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0880.0880.0610.0732991137,162-0.018-20.45%
1 Month0.08750.100.0610.0849096154,711-0.0175-20.0%
3 Months0.190.20290.0610.12313204,139-0.12-63.16%
6 Months0.110.290.0610.1614267281,583-0.04-36.36%
1 Year0.181.260.0610.3589705369,368-0.11-61.11%
3 Years0.0981.260.0410.3141805287,650-0.028-28.57%
5 Years0.1111.260.0410.3097742198,580-0.041-36.94%

ABMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2021 0.07 0.00 0.0% 0.0747 0.0747 0.0612 197,664
May 17 2021 0.07 0.0002 0.29% 0.062 0.0729 0.0613 97,294
May 14 2021 0.0698 -0.0046 -6.18% 0.07 0.07 0.061 150,444
May 13 2021 0.0744 0.0026 3.62% 0.0718 0.0744 0.06738 91,960
May 12 2021 0.0718 -0.0081 -10.14% 0.0723 0.0786 0.0681 189,942
May 11 2021 0.0799 -0.0091 -10.22% 0.088 0.088 0.0723 156,171
May 10 2021 0.089 0.0065 7.88% 0.0801 0.0949 0.0751 103,885
May 07 2021 0.0825 -0.0065 -7.3% 0.095 0.095 0.08 180,018
May 06 2021 0.089 0.003 3.49% 0.086 0.095 0.081 190,827
May 05 2021 0.086 -0.01315 -13.26% 0.0991 0.0991 0.0801 144,635
May 04 2021 0.09915 0.0002 0.2% 0.0901 0.10 0.09 177,765
May 03 2021 0.09895 0.01085 12.32% 0.10 0.10 0.088 233,529
Apr 30 2021 0.0881 0.0042 5.01% 0.078525 0.10 0.0731 205,218
Apr 29 2021 0.0839 -0.0002 -0.24% 0.0841 0.08785 0.076 80,259
Apr 28 2021 0.0841 -0.0098 -10.44% 0.0861 0.09 0.0765 105,408
Apr 27 2021 0.0939 -0.0057 -5.72% 0.10 0.10 0.0866 84,153
Apr 26 2021 0.0996 0.0201 25.28% 0.09 0.10 0.08 167,222
Apr 23 2021 0.0795 0.00248 3.21% 0.07545 0.0869 0.0724 163,773
Apr 22 2021 0.077025 -0.00223 -2.81% 0.08 0.08 0.072 186,648
Apr 21 2021 0.07925 -0.00925 -10.45% 0.0785 0.0899 0.0745 162,527
Apr 20 2021 0.0885 -0.0053 -5.65% 0.0875 0.0942 0.0781 222,541
Apr 19 2021 0.0938 0.0063 7.2% 0.0972 0.0972 0.09 144,283
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.