Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abvc Biopharma Inc (NQ: ABVC )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 1.100 1.100 1.050 1.060 155,153 -0.02(-1.85%)
May 15, 2024 1.060 1.120 1.060 1.080 326,861 +0.00(+0.00%)
May 14, 2024 1.070 1.090 1.050 1.080 243,315 +0.01(+0.93%)
May 13, 2024 1.060 1.140 1.060 1.070 191,284 +0.01(+0.94%)
May 10, 2024 1.080 1.090 1.050 1.060 207,682 -0.04(-3.64%)
May 09, 2024 1.110 1.240 1.060 1.100 1,341,140 -0.01(-0.90%)
May 08, 2024 1.090 1.130 1.040 1.110 557,677 +0.05(+4.72%)
May 07, 2024 1.070 1.080 1.030 1.060 260,631 -0.02(-1.85%)
May 06, 2024 1.090 1.090 1.031 1.080 736,469 +0.00(+0.00%)
May 03, 2024 1.150 1.150 1.070 1.080 415,917 -0.07(-6.09%)
May 02, 2024 1.120 1.169 1.100 1.150 312,253 +0.02(+1.77%)
May 01, 2024 1.190 1.230 1.050 1.130 985,307 -0.12(-9.60%)
Apr 30, 2024 1.340 1.410 1.250 1.250 758,375 -0.15(-10.71%)
Apr 29, 2024 1.390 1.450 1.300 1.400 1,765,371 -0.02(-1.41%)
Apr 26, 2024 1.490 1.570 1.400 1.420 2,056,011 -0.17(-10.69%)
Apr 25, 2024 1.450 1.730 1.360 1.590 5,348,870 +0.11(+7.43%)
Apr 24, 2024 1.460 1.500 1.280 1.480 6,674,054 +0.13(+9.63%)
Apr 23, 2024 1.010 1.370 1.000 1.350 8,426,719 +0.31(+29.81%)
Apr 22, 2024 0.9900 1.040 0.9411 1.040 311,375 +0.05(+5.04%)
Apr 19, 2024 1.040 1.040 0.9651 0.9901 168,883 -0.06(-5.70%)
Apr 18, 2024 1.080 1.080 0.9400 1.050 459,859 +0.03(+2.94%)
Apr 17, 2024 1.150 1.190 1.000 1.020 1,777,018 -0.10(-8.93%)
Apr 16, 2024 1.060 1.130 1.050 1.120 111,810 +0.03(+2.75%)
Apr 15, 2024 1.100 1.105 1.050 1.090 218,105 +0.00(+0.00%)
Apr 12, 2024 1.150 1.150 1.080 1.090 223,847 -0.06(-5.22%)
Apr 11, 2024 1.100 1.170 1.100 1.150 266,575 +0.01(+0.88%)
Apr 10, 2024 1.290 1.310 1.050 1.140 3,781,662 -0.04(-3.39%)
Apr 09, 2024 1.240 1.280 1.170 1.180 249,069 -0.07(-5.60%)
Apr 08, 2024 1.300 1.305 1.250 1.250 157,150 -0.02(-1.57%)
Apr 05, 2024 1.270 1.300 1.250 1.270 70,614 -0.01(-0.78%)
Apr 04, 2024 1.260 1.310 1.250 1.280 116,792 -0.01(-0.78%)
Apr 03, 2024 1.290 1.300 1.240 1.290 127,646 +0.00(+0.00%)
Apr 02, 2024 1.350 1.350 1.250 1.290 204,799 -0.08(-5.84%)
Apr 01, 2024 1.280 1.410 1.280 1.370 645,479 +0.06(+4.58%)
Mar 28, 2024 1.170 1.310 1.160 1.310 678,552 +0.11(+9.17%)
Mar 27, 2024 1.330 1.330 1.180 1.200 1,432,647 -0.08(-6.25%)
Mar 26, 2024 1.400 1.450 1.150 1.280 27,443,276 +0.23(+21.90%)
Mar 25, 2024 1.050 1.060 1.030 1.050 106,352 -0.02(-1.87%)
Mar 22, 2024 1.070 1.080 1.060 1.070 62,856 +0.01(+0.94%)
Mar 21, 2024 1.074 1.110 1.055 1.060 83,680 -0.01(-1.03%)
Mar 20, 2024 1.120 1.130 1.060 1.071 190,875 -0.05(-4.38%)
Mar 19, 2024 1.150 1.170 1.100 1.120 108,643 -0.04(-3.45%)
Mar 18, 2024 1.170 1.180 1.140 1.160 64,118 -0.01(-0.85%)
Mar 15, 2024 1.210 1.220 1.170 1.170 127,997 -0.03(-2.50%)
Mar 14, 2024 1.240 1.245 1.200 1.200 64,665 -0.03(-2.44%)
Mar 13, 2024 1.240 1.250 1.210 1.230 76,851 -0.03(-2.38%)
Mar 12, 2024 1.210 1.286 1.210 1.260 59,933 +0.04(+3.28%)
Mar 11, 2024 1.250 1.260 1.220 1.220 72,352 -0.03(-2.40%)
Mar 08, 2024 1.250 1.290 1.240 1.250 55,770 +0.00(+0.00%)
Mar 07, 2024 1.260 1.260 1.210 1.250 39,489 +0.01(+0.81%)
Mar 06, 2024 1.200 1.250 1.196 1.240 85,387 +0.03(+2.48%)
Mar 05, 2024 1.250 1.250 1.200 1.210 59,411 -0.03(-2.42%)
Mar 04, 2024 1.210 1.269 1.190 1.240 150,354 +0.06(+5.08%)
Mar 01, 2024 1.220 1.220 1.150 1.180 136,120 -0.03(-2.48%)
Feb 29, 2024 1.200 1.230 1.180 1.210 93,473 -0.01(-0.41%)
Feb 28, 2024 1.240 1.240 1.210 1.215 99,036 -0.01(-1.22%)
Feb 27, 2024 1.250 1.250 1.220 1.230 60,243 -0.01(-0.81%)
Feb 26, 2024 1.190 1.250 1.180 1.240 81,388 +0.04(+3.33%)
Feb 23, 2024 1.210 1.250 1.150 1.200 78,610 -0.01(-0.83%)
Feb 22, 2024 1.270 1.270 1.170 1.210 46,482 +0.02(+1.68%)
Feb 21, 2024 1.200 1.210 1.150 1.190 178,899 -0.01(-0.83%)
Feb 20, 2024 1.240 1.280 1.190 1.200 169,478 -0.07(-5.51%)
Feb 16, 2024 1.270 1.288 1.250 1.270 176,921 -0.01(-0.78%)
Feb 15, 2024 1.280 1.320 1.230 1.280 293,301 +0.02(+1.59%)
Feb 14, 2024 1.320 1.330 1.250 1.260 168,846 -0.06(-4.55%)
Feb 13, 2024 1.300 1.340 1.300 1.320 80,774 -0.02(-1.49%)
Feb 12, 2024 1.310 1.350 1.260 1.340 463,445 +0.02(+1.52%)
Feb 09, 2024 1.310 1.320 1.260 1.320 95,707 +0.02(+1.54%)
Feb 08, 2024 1.390 1.440 1.275 1.300 311,695 -0.10(-7.14%)
Feb 07, 2024 1.410 1.410 1.360 1.400 100,847 +0.01(+0.72%)
Feb 06, 2024 1.420 1.446 1.350 1.390 111,195 -0.01(-0.71%)
Feb 05, 2024 1.460 1.496 1.400 1.400 204,653 -0.10(-6.67%)
Feb 02, 2024 1.460 1.515 1.450 1.500 195,215 -0.01(-0.66%)
Feb 01, 2024 1.490 1.530 1.410 1.510 510,345 -0.01(-0.66%)
Jan 31, 2024 1.450 1.540 1.420 1.520 694,709 +0.07(+4.83%)
Jan 30, 2024 1.360 1.480 1.340 1.450 524,200 +0.06(+4.32%)
Jan 29, 2024 1.300 1.400 1.240 1.390 360,288 +0.09(+6.92%)
Jan 26, 2024 1.260 1.300 1.260 1.300 194,584 +0.04(+3.17%)
Jan 25, 2024 1.260 1.295 1.220 1.260 414,833 +0.01(+0.80%)
Jan 24, 2024 1.290 1.300 1.200 1.250 399,589 -0.07(-5.30%)
Jan 23, 2024 1.250 1.320 1.228 1.320 224,694 +0.07(+5.60%)
Jan 22, 2024 1.230 1.270 1.210 1.250 239,273 +0.00(+0.00%)
Jan 19, 2024 1.230 1.260 1.230 1.250 240,000 +0.02(+1.63%)
Jan 18, 2024 1.260 1.290 1.210 1.230 222,838 -0.06(-4.65%)
Jan 17, 2024 1.270 1.320 1.270 1.290 308,066 -0.02(-1.53%)
Jan 16, 2024 1.360 1.400 1.280 1.310 508,765 -0.12(-8.39%)
Jan 12, 2024 1.460 1.520 1.400 1.430 445,466 -0.04(-2.72%)
Jan 11, 2024 1.510 1.550 1.420 1.470 529,663 -0.09(-5.77%)
Jan 10, 2024 1.570 1.580 1.510 1.560 531,213 -0.02(-1.27%)
Jan 09, 2024 1.420 1.590 1.420 1.580 867,821 +0.08(+5.33%)
Jan 08, 2024 1.370 1.535 1.370 1.500 1,421,548 +0.13(+9.49%)
Jan 05, 2024 1.380 1.520 1.350 1.370 1,481,783 -0.04(-2.84%)
Jan 04, 2024 1.850 1.850 1.410 1.410 5,547,724 -0.52(-26.94%)
Jan 03, 2024 2.170 2.450 1.750 1.930 88,917,336 +0.73(+60.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.