Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ABVC BioPharma, Inc. - Common Stock (NQ:ABVC)

3.970 +0.620 (+18.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	3.500	4.170	3.460	3.970	1,193,809	+0.62(+18.51%)
Jul 10, 2025	4.600	4.950	3.280	3.350	1,429,095	-1.33(-28.42%)
Jul 09, 2025	4.750	4.780	4.110	4.680	797,770	-0.06(-1.27%)
Jul 08, 2025	4.100	5.480	4.070	4.740	2,227,470	+0.75(+18.80%)
Jul 07, 2025	3.110	4.000	3.040	3.990	1,192,132	+0.88(+28.30%)
Jul 03, 2025	3.080	3.120	2.800	3.110	662,074	+0.01(+0.32%)
Jul 02, 2025	2.440	3.030	2.380	3.100	1,169,080	+0.68(+28.10%)
Jul 01, 2025	2.270	2.450	2.270	2.420	494,214	+0.19(+8.76%)
Jun 30, 2025	2.650	2.700	2.160	2.225	955,040	-0.36(-14.09%)
Jun 27, 2025	2.230	2.600	2.200	2.590	812,550	+0.40(+18.26%)
Jun 26, 2025	2.150	2.250	2.140	2.190	294,612	+0.07(+3.30%)
Jun 25, 2025	2.120	2.290	2.120	2.120	372,620	+0.06(+2.91%)
Jun 24, 2025	1.980	2.065	1.960	2.060	191,086	+0.10(+5.10%)
Jun 23, 2025	1.850	2.040	1.850	1.960	199,306	+0.12(+6.52%)
Jun 20, 2025	1.940	1.970	1.840	1.840	242,822	-0.10(-5.15%)
Jun 18, 2025	2.050	2.060	1.892	1.940	223,485	-0.06(-3.00%)
Jun 17, 2025	1.920	2.250	1.920	2.000	646,132	+0.05(+2.56%)
Jun 16, 2025	1.820	1.980	1.780	1.950	483,143	+0.18(+10.17%)
Jun 13, 2025	1.800	1.850	1.740	1.770	284,842	-0.08(-4.32%)
Jun 12, 2025	1.670	1.850	1.580	1.850	362,541	+0.18(+10.78%)
Jun 11, 2025	1.640	1.695	1.601	1.670	83,406	+0.01(+0.60%)
Jun 10, 2025	1.640	1.680	1.595	1.660	229,842	+0.04(+2.47%)
Jun 09, 2025	1.590	1.650	1.549	1.620	298,634	+0.08(+5.19%)
Jun 06, 2025	1.550	1.650	1.480	1.540	375,238	+0.04(+2.67%)
Jun 05, 2025	1.570	1.610	1.420	1.500	349,242	-0.08(-5.06%)
Jun 04, 2025	1.690	1.730	1.550	1.580	310,587	-0.07(-4.24%)
Jun 03, 2025	1.620	1.810	1.620	1.650	527,907	+0.11(+7.14%)
Jun 02, 2025	1.380	1.610	1.380	1.540	591,711	+0.17(+12.41%)
May 30, 2025	1.390	1.400	1.335	1.370	129,240	-0.03(-2.14%)
May 29, 2025	1.380	1.430	1.340	1.400	120,745	+0.03(+2.19%)
May 28, 2025	1.390	1.415	1.295	1.370	211,838	-0.01(-0.72%)
May 27, 2025	1.190	1.390	1.190	1.380	419,890	+0.23(+20.00%)
May 23, 2025	1.200	1.210	1.110	1.150	169,524	-0.06(-4.96%)
May 22, 2025	1.180	1.225	1.140	1.210	250,432	+0.02(+1.68%)
May 21, 2025	1.320	1.360	1.150	1.190	460,304	-0.18(-13.14%)
May 20, 2025	1.400	1.410	1.300	1.370	208,012	-0.01(-0.72%)
May 19, 2025	1.520	1.520	1.345	1.380	223,616	-0.10(-6.76%)
May 16, 2025	1.260	1.500	1.260	1.480	471,473	+0.27(+22.31%)
May 15, 2025	1.470	1.480	1.140	1.210	448,353	-0.25(-17.12%)
May 14, 2025	1.700	1.790	1.410	1.460	632,365	-0.22(-13.10%)
May 13, 2025	1.380	1.680	1.380	1.680	707,159	+0.32(+23.53%)
May 12, 2025	1.350	1.420	1.300	1.360	406,025	+0.15(+12.40%)
May 09, 2025	1.320	1.350	1.180	1.210	294,952	-0.11(-8.33%)
May 08, 2025	1.280	1.360	1.250	1.320	320,047	+0.05(+3.94%)
May 07, 2025	1.170	1.295	1.150	1.270	299,524	+0.12(+10.43%)
May 06, 2025	1.140	1.180	1.120	1.150	105,685	+0.03(+2.68%)
May 05, 2025	1.010	1.150	1.010	1.120	178,442	+0.07(+6.67%)
May 02, 2025	1.030	1.070	1.030	1.050	73,863	+0.02(+1.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ABVC BioPharma, Inc. - Common Stock (NQ:ABVC)

Historical Prices