ABVC BioPharma, Inc. - Common Stock (ABVC)

0.5200Last Price

0.00 (0.00%)Change

Abvc Biopharma Inc is a biotechnology company focused on the development of innovative therapeutic solutions for various medical conditions

The company specializes in harnessing its proprietary drug development platforms to create new treatments that target unmet medical needs, particularly in areas such as cancer and neurodegenerative disorders. By combining advanced research with cutting-edge technologies, Abvc Biopharma aims to enhance patient outcomes and contribute to the evolution of healthcare through its novel pharmaceutical products.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.52	0.55	0.51	0.52	93,605	0.52
1/29/2025	0.54	0.55	0.51	0.52	94,754	0.52
1/28/2025	0.54	0.55	0.52	0.54	49,477	0.54
1/27/2025	0.53	0.55	0.52	0.54	49,917	0.54
1/24/2025	0.52	0.55	0.52	0.52	95,346	0.52
1/23/2025	0.52	0.54	0.51	0.53	90,423	0.53
1/22/2025	0.55	0.56	0.52	0.52	111,146	0.52
1/21/2025	0.53	0.56	0.53	0.54	57,793	0.54
1/17/2025	0.57	0.57	0.53	0.54	74,934	0.54
1/16/2025	0.55	0.58	0.53	0.55	114,094	0.55
1/15/2025	0.52	0.56	0.52	0.55	79,500	0.55
1/14/2025	0.51	0.54	0.51	0.52	131,633	0.52
1/13/2025	0.51	0.54	0.51	0.53	114,347	0.53
1/10/2025	0.55	0.57	0.50	0.55	154,384	0.55
1/08/2025	0.58	0.58	0.52	0.53	245,971	0.53
1/07/2025	0.69	0.69	0.58	0.58	228,155	0.58
1/06/2025	0.65	0.69	0.65	0.68	100,443	0.68
1/03/2025	0.66	0.68	0.63	0.66	118,635	0.66
1/02/2025	0.59	0.69	0.59	0.64	155,588	0.64
12/31/2024	0.59	0.00	0.59	0.59	0	0.59
12/30/2024	0.58	0.61	0.53	0.59	232,859	0.59
12/27/2024	0.55	0.63	0.55	0.58	343,362	0.58
12/26/2024	0.51	0.59	0.51	0.56	218,209	0.56
12/24/2024	0.50	0.53	0.50	0.51	35,929	0.51
12/23/2024	0.51	0.54	0.49	0.53	109,356	0.53
12/20/2024	0.51	0.53	0.49	0.52	100,301	0.52
12/19/2024	0.49	0.54	0.48	0.51	183,384	0.51
12/18/2024	0.48	0.50	0.46	0.48	95,701	0.48
12/17/2024	0.50	0.51	0.46	0.48	178,925	0.48
12/16/2024	0.51	0.52	0.48	0.51	109,962	0.51
12/13/2024	0.49	0.51	0.47	0.51	179,479	0.51
12/12/2024	0.52	0.52	0.47	0.52	343,711	0.52
12/11/2024	0.45	0.52	0.42	0.52	5,310,237	0.52
12/10/2024	0.49	0.50	0.47	0.47	186,628	0.47
12/09/2024	0.51	0.52	0.48	0.50	114,886	0.50
12/06/2024	0.54	0.54	0.50	0.50	127,482	0.50
12/05/2024	0.54	0.55	0.53	0.54	39,930	0.54
12/04/2024	0.54	0.55	0.53	0.55	24,461	0.55
12/03/2024	0.53	0.55	0.53	0.54	17,747	0.54
12/02/2024	0.56	0.56	0.51	0.52	39,012	0.52
11/29/2024	0.54	0.55	0.52	0.53	46,433	0.53
11/27/2024	0.50	0.54	0.50	0.51	53,020	0.51
11/26/2024	0.52	0.54	0.50	0.51	133,928	0.51
11/25/2024	0.55	0.55	0.52	0.52	108,539	0.52
11/22/2024	0.57	0.57	0.53	0.55	48,550	0.55
11/21/2024	0.58	0.59	0.53	0.55	89,041	0.55
11/20/2024	0.55	0.57	0.55	0.57	27,939	0.57
11/19/2024	0.52	0.56	0.50	0.53	60,190	0.53
11/18/2024	0.50	0.55	0.50	0.51	87,839	0.51
11/15/2024	0.58	0.58	0.50	0.50	176,345	0.50
11/14/2024	0.54	0.58	0.52	0.55	295,598	0.55
11/13/2024	0.54	0.55	0.54	0.54	55,719	0.54
11/12/2024	0.52	0.53	0.51	0.52	76,264	0.52
11/11/2024	0.51	0.53	0.50	0.53	72,014	0.53
11/08/2024	0.54	0.58	0.52	0.53	69,056	0.53
11/07/2024	0.54	0.55	0.53	0.54	89,652	0.54
11/06/2024	0.57	0.58	0.52	0.55	104,186	0.55
11/05/2024	0.63	0.64	0.55	0.57	271,681	0.57
11/04/2024	0.65	0.67	0.61	0.63	151,857	0.63
11/01/2024	0.72	0.72	0.64	0.66	168,850	0.66
10/31/2024	0.70	0.72	0.68	0.69	88,225	0.69