Free Trial

ABVC BioPharma (ABVC) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free ABVC Stock Alerts
$1.08
+0.01 (+0.93%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ABVC BioPharma Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
-0.92%
3 Month
Performance
-15.63%
6 Month
Performance
-13.60%
Year-To-Date
Performance
-6.90%
1 Year
Performance
-86.15%
Receive ABVC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ABVC BioPharma and its competitors with MarketBeat's FREE daily newsletter

Ad Stocks News
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.
See how this company is well-positioned to capitalize in 2024

ABVC Stock Chart for Wednesday, May, 15, 2024

ABVC Chart by TradingView

ABVC BioPharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$1.07$1.08
+0.93%		$1.09$1.05242,038 shs$11.41 million
05/13/2024$1.06$1.07
+0.94%		$1.14$1.06186,737 shs$11.30 million
05/10/2024$1.10$1.06
-3.64%		$1.09$1.05206,638 shs$11.19 million
05/09/2024$1.11$1.10
-0.90%		$1.24$1.061.31 million shs$11.62 million
05/08/2024$1.06$1.11
+4.72%		$1.13$1.04553,806 shs$11.72 million
05/07/2024$1.08$1.06
-1.85%		$1.08$1.03259,997 shs$11.19 million
05/06/2024$1.08$1.08$1.09$1.03735,481 shs$11.41 million
05/03/2024$1.15$1.08
-6.09%		$1.15$1.07413,386 shs$11.41 million
05/02/2024$1.13$1.15
+1.77%		$1.17$1.10308,204 shs$12.14 million
05/01/2024$1.25$1.13
-9.60%		$1.23$1.05980,321 shs$11.93 million
04/30/2024$1.40$1.25
-10.71%		$1.40$1.25752,769 shs$13.20 million
04/29/2024$1.42$1.40
-1.41%		$1.45$1.301.74 million shs$14.78 million
04/26/2024$1.59$1.42
-10.69%		$1.57$1.402.02 million shs$15.00 million
04/25/2024$1.48$1.59
+7.43%		$1.73$1.365.33 million shs$16.79 million
04/24/2024$1.35$1.48
+9.63%		$1.50$1.286.45 million shs$15.63 million
04/23/2024$1.04$1.35
+29.81%		$1.37$1.007.67 million shs$14.26 million
04/22/2024$0.99$1.04
+5.04%		$1.04$0.94307,916 shs$10.98 million
04/19/2024$1.05$0.99
-5.70%		$1.04$0.97167,634 shs$10.46 million
04/18/2024$1.02$1.05
+2.94%		$1.07$0.94459,059 shs$11.09 million
04/17/2024$1.12$1.02
-8.93%		$1.19$1.001.78 million shs$10.77 million
04/16/2024$1.09$1.12
+2.75%		$1.13$1.05109,769 shs$11.83 million
04/15/2024$1.09$1.09$1.11$1.05218,100 shs$11.51 million
04/12/2024$1.15$1.09
-5.22%		$1.15$1.08222,465 shs$11.51 million
04/11/2024$1.14$1.15
+0.88%		$1.17$1.10265,141 shs$12.14 million
04/10/2024$1.18$1.14
-3.39%		$1.30$1.063.78 million shs$12.04 million
04/09/2024$1.25$1.18
-5.60%		$1.26$1.17249,003 shs$12.46 million
04/08/2024$1.27$1.25
-1.57%		$1.31$1.25156,549 shs$13.20 million
04/05/2024$1.28$1.27
-0.78%		$1.30$1.2567,591 shs$13.41 million
04/04/2024$1.29$1.28
-0.78%		$1.31$1.25114,803 shs$13.52 million
04/03/2024$1.29$1.29$1.30$1.24126,235 shs$13.62 million
04/02/2024$1.37$1.29
-5.84%		$1.35$1.25202,976 shs$13.62 million
04/01/2024$1.31$1.37
+4.58%		$1.41$1.28645,232 shs$14.47 million
03/29/2024$1.31$1.31$1.31$1.16678,552 shs$13.83 million
03/28/2024$1.20$1.31
+9.17%		$1.31$1.16670,304 shs$13.83 million
03/27/2024$1.28$1.20
-6.25%		$1.33$1.181.43 million shs$12.67 million
03/26/2024$1.05$1.28
+21.90%		$1.45$1.1527.15 million shs$13.52 million
03/25/2024$1.07$1.05
-1.87%		$1.06$1.03106,302 shs$11.09 million
03/22/2024$1.06$1.07
+0.94%		$1.08$1.0662,105 shs$8.28 million
03/21/2024$1.08$1.06
-1.85%		$1.11$1.0683,561 shs$8.20 million
03/20/2024$1.12$1.08
-3.57%		$1.13$1.06190,875 shs$8.36 million
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/19/2024$1.16$1.12
-3.45%		$1.17$1.10108,502 shs$8.67 million
03/18/2024$1.17$1.16
-0.85%		$1.18$1.1464,098 shs$8.98 million
03/15/2024$1.20$1.17
-2.50%		$1.22$1.17127,997 shs$9.06 million
03/14/2024$1.23$1.20
-2.44%		$1.25$1.2064,665 shs$9.29 million
03/13/2024$1.26$1.23
-2.38%		$1.25$1.2176,848 shs$9.52 million
03/12/2024$1.22$1.26
+3.28%		$1.29$1.2159,771 shs$9.76 million
03/11/2024$1.25$1.22
-2.40%		$1.26$1.2271,572 shs$9.44 million
03/08/2024$1.25$1.25$1.29$1.2455,751 shs$9.68 million
03/07/2024$1.24$1.25
+0.81%		$1.26$1.2139,513 shs$9.60 million
03/06/2024$1.21$1.24
+2.48%		$1.25$1.2085,387 shs$9.60 million
03/05/2024$1.24$1.21
-2.42%		$1.25$1.2059,411 shs$9.37 million
03/04/2024$1.18$1.24
+5.08%		$1.27$1.19148,854 shs$9.60 million
03/01/2024$1.21$1.18
-2.48%		$1.22$1.15135,775 shs$9.13 million
02/29/2024$1.22$1.21
-0.41%		$1.23$1.1893,283 shs$9.37 million
02/28/2024$1.23$1.22
-1.22%		$1.24$1.2193,737 shs$9.40 million
02/27/2024$1.24$1.23
-0.81%		$1.25$1.2259,773 shs$9.53 million
02/26/2024$1.20$1.24
+3.33%		$1.25$1.1880,883 shs$9.60 million
02/23/2024$1.21$1.20
-0.83%		$1.21$1.1678,389 shs$9.29 million
02/22/2024$1.19$1.21
+1.68%		$1.27$1.1746,426 shs$9.37 million
02/21/2024$1.20$1.19
-0.83%		$1.21$1.15142,041 shs$9.21 million
02/20/2024$1.27$1.20
-5.51%		$1.28$1.19167,158 shs$9.29 million
02/19/2024$1.27$1.27$1.29$1.25176,900 shs$9.83 million
02/16/2024$1.28$1.27
-0.78%		$1.29$1.25176,180 shs$9.83 million
02/15/2024$1.26$1.28
+1.59%		$1.32$1.24291,801 shs$9.91 million
02/14/2024$1.32$1.26
-4.55%		$1.33$1.26168,846 shs$9.75 million

Related Companies:
This page (NASDAQ:ABVC) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper