ABVC Biopharma Inc (ABVC)

NASDAQ

Currency in USD

Disclaimer

1.0000

0.0000

(0.00%)

Closed16:00:00

1.0500

+0.0500

(+5.00%)

After Hours

16:06:00

Real-time Data

Day's Range

0.9617

1.1100

52 wk Range

0.8200

18.7000

Volume

94,879

ABVC Historical Data

Get free historical data for ABVC. You'll find the closing price, open, high, low, change and %change of the ABVC Biopharma Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/28/2023 - 09/28/2023

Date	Price	Open	High	Low	Vol.	Change %
09/28/2023	1.0200	1.0300	1.1100	0.9617	94.17K	+2.00%
09/27/2023	1.0000	0.9500	1.0300	0.9200	35.77K	+4.50%
09/26/2023	0.9569	0.9250	0.9750	0.8800	47.50K	+1.80%
09/25/2023	0.9400	0.8800	1.0300	0.8800	42.30K	+6.82%
09/22/2023	0.8800	0.9800	0.9900	0.8200	74.40K	-9.78%
09/21/2023	0.9754	1.0600	1.0600	0.8700	149.29K	-7.10%
09/20/2023	1.0500	1.1600	1.1600	1.0300	49.06K	-3.67%
09/19/2023	1.0900	1.0900	1.1799	1.0500	89.63K	+2.83%
09/18/2023	1.0600	1.0500	1.1000	1.0300	125.14K	+0.95%
09/15/2023	1.0500	1.1100	1.1500	1.0300	96.47K	-1.87%
09/14/2023	1.0700	1.1600	1.2100	1.0700	54.06K	-10.08%
09/13/2023	1.1900	1.1301	1.3600	1.1301	138.76K	+5.31%
09/12/2023	1.1300	1.0700	1.1800	1.0700	21.64K	+5.61%
09/11/2023	1.0700	1.0500	1.1100	1.0301	19.49K	-2.73%
09/08/2023	1.1000	1.0700	1.1200	1.0500	28.08K	+0.92%
09/07/2023	1.0900	1.1100	1.1201	1.0695	35.94K	-4.39%
09/06/2023	1.1400	1.0600	1.1867	1.0500	99.03K	-3.39%
09/05/2023	1.1800	1.2400	1.2401	1.1400	139.26K	-4.84%
09/01/2023	1.2400	1.3000	1.3500	1.1800	67.01K	-5.34%
08/31/2023	1.3100	1.2500	1.3500	1.1700	57.08K	+4.80%
08/30/2023	1.2500	1.3200	1.3800	1.2002	123.33K	-6.02%
08/29/2023	1.3300	1.4800	1.4800	1.3000	71.47K	-10.14%
08/28/2023	1.4800	1.7100	1.8100	1.4550	129.35K	-13.45%

Highest

1.8100

Change %

-40.3509

Average

1.1131

Difference

0.9900

Lowest

0.8200

Markets

US 30

33,738.70

+72.4

+0.21%

US 500

4,308.20

+8.5

+0.20%

Dow Jones

33,666.34

+116.07

+0.35%

S&P 500

4,299.70

+25.19

+0.59%

Nasdaq

13,201.28

+108.43

+0.83%

S&P 500 VIX

17.34

-0.88

-4.83%

Dollar Index

105.855

-0.511

-0.48%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	246.38	+2.44%	116.46M
AMD	102.76	+4.78%	72.28M
AAPL	170.69	+0.15%	56.12M
AMZN	125.98	0.00%	53.82M
NVDA	430.89	+1.46%	42.14M
META	303.96	+2.09%	21.84M
ANGJ	30,914.00	-2.97%	2.13M

Name	Last	Chg. %	Vol.
SIRI	4.68	+14.99%	44.29M
TRMB	52.41	+6.50%	2.74M
ALB	172.40	+6.01%	2.55M
ZBRA	236.87	+4.85%	611.72K
AMD	102.76	+4.78%	72.28M
NCLH	16.94	+3.99%	16.66M
MKTX	209.43	+3.79%	584.87K

Name	Last	Chg. %	Vol.
KMX	69.01	-13.40%	13.87M
WDAY	211.22	-8.49%	9.18M
AES	14.88	-6.59%	10.07M
NEE	57.08	-4.80%	30.71M
MU	65.20	-4.41%	46.31M
ACN	300.77	-4.33%	4.32M
WBD	10.69	-3.08%	17.78M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	246.38	+2.44%	116.46M
AAPL	170.69	+0.15%	56.12M
NVDA	430.89	+1.46%	42.14M
MU	65.20	-4.41%	46.31M
AMZN	125.98	0.00%	53.82M

Popular Searches

Please try another search

ABVC Biopharma Inc (ABVC)

ABVC Historical Data

Trending Stocks