Skip to main content

American Battery Technology Company - Common Stock (NQ: ABAT )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.400 1.400 1.350 1.360 203,218 -0.03(-2.16%)
May 28, 2024 1.450 1.460 1.370 1.390 401,046 -0.05(-3.47%)
May 24, 2024 1.460 1.460 1.430 1.440 192,777 +0.01(+0.70%)
May 23, 2024 1.460 1.480 1.410 1.430 298,877 -0.03(-2.05%)
May 22, 2024 1.450 1.470 1.430 1.460 250,384 +0.04(+2.82%)
May 21, 2024 1.460 1.460 1.400 1.420 272,900 +0.00(+0.00%)
May 20, 2024 1.530 1.540 1.370 1.420 724,506 -0.09(-5.96%)
May 17, 2024 1.360 1.550 1.330 1.510 958,846 +0.18(+13.53%)
May 16, 2024 1.370 1.370 1.280 1.330 376,777 +0.02(+1.53%)
May 15, 2024 1.330 1.370 1.300 1.310 416,194 +0.00(+0.00%)
May 14, 2024 1.350 1.360 1.310 1.310 376,622 -0.04(-2.96%)
May 13, 2024 1.350 1.370 1.320 1.350 659,820 +0.00(+0.00%)
May 10, 2024 1.360 1.360 1.340 1.350 190,947 -0.01(-0.74%)
May 09, 2024 1.350 1.380 1.330 1.360 259,476 +0.02(+1.49%)
May 08, 2024 1.340 1.360 1.310 1.340 197,721 -0.02(-1.47%)
May 07, 2024 1.380 1.385 1.320 1.360 132,015 +0.00(+0.00%)
May 06, 2024 1.400 1.400 1.320 1.360 256,989 -0.01(-0.73%)
May 03, 2024 1.360 1.400 1.320 1.370 502,662 +0.01(+0.74%)
May 02, 2024 1.330 1.370 1.300 1.360 319,240 +0.05(+3.82%)
May 01, 2024 1.310 1.330 1.280 1.310 278,072 +0.01(+0.77%)
Apr 30, 2024 1.310 1.350 1.280 1.300 325,282 -0.02(-1.89%)
Apr 29, 2024 1.340 1.350 1.300 1.325 386,534 -0.02(-1.12%)
Apr 26, 2024 1.400 1.400 1.290 1.340 397,427 -0.04(-2.90%)
Apr 25, 2024 1.370 1.400 1.360 1.380 493,408 +0.01(+0.73%)
Apr 24, 2024 1.290 1.380 1.288 1.370 740,341 +0.09(+7.03%)
Apr 23, 2024 1.350 1.360 1.240 1.280 628,418 -0.06(-4.48%)
Apr 22, 2024 1.340 1.360 1.260 1.340 623,930 +0.00(+0.00%)
Apr 19, 2024 1.380 1.380 1.330 1.340 349,650 -0.02(-1.47%)
Apr 18, 2024 1.440 1.450 1.210 1.360 734,430 -0.07(-4.90%)
Apr 17, 2024 1.510 1.580 1.390 1.430 684,538 -0.07(-4.67%)
Apr 16, 2024 1.620 1.620 1.490 1.500 658,365 -0.11(-6.83%)
Apr 15, 2024 1.760 1.760 1.550 1.610 626,172 -0.10(-5.85%)
Apr 12, 2024 1.750 1.770 1.690 1.710 513,284 -0.06(-3.39%)
Apr 11, 2024 1.830 1.830 1.720 1.770 422,198 -0.05(-2.75%)
Apr 10, 2024 1.800 1.850 1.750 1.820 580,174 -0.03(-1.62%)
Apr 09, 2024 1.860 1.900 1.800 1.850 341,164 -0.03(-1.60%)
Apr 08, 2024 1.800 1.980 1.770 1.880 1,026,058 +0.12(+6.82%)
Apr 05, 2024 1.800 1.800 1.720 1.760 577,279 +0.04(+2.33%)
Apr 04, 2024 1.800 1.800 1.640 1.720 1,103,024 -0.03(-1.71%)
Apr 03, 2024 1.720 2.105 1.720 1.750 2,601,054 +0.11(+6.71%)
Apr 02, 2024 1.730 1.730 1.555 1.640 1,000,169 -0.11(-6.29%)
Apr 01, 2024 1.825 1.850 1.720 1.750 319,971 +0.00(+0.00%)
Mar 28, 2024 1.620 1.840 1.620 1.750 770,033 +0.15(+9.37%)
Mar 27, 2024 1.740 1.740 1.590 1.600 1,088,265 -0.10(-6.16%)
Mar 26, 2024 1.770 1.780 1.700 1.705 550,807 -0.01(-0.87%)
Mar 25, 2024 1.920 1.920 1.700 1.720 1,472,380 -0.18(-9.47%)
Mar 22, 2024 1.970 1.970 1.880 1.900 585,604 -0.08(-4.04%)
Mar 21, 2024 2.130 2.130 1.950 1.980 539,405 -0.07(-3.41%)
Mar 20, 2024 1.990 2.130 1.940 2.050 679,309 +0.06(+3.02%)
Mar 19, 2024 2.170 2.170 1.970 1.990 817,079 -0.18(-8.29%)
Mar 18, 2024 2.030 2.280 2.010 2.170 485,274 +0.16(+7.96%)
Mar 15, 2024 2.150 2.150 1.970 2.010 471,926 -0.17(-7.80%)
Mar 14, 2024 1.910 2.195 1.890 2.180 641,106 +0.29(+15.34%)
Mar 13, 2024 1.970 1.980 1.850 1.890 717,019 -0.07(-3.57%)
Mar 12, 2024 2.050 2.060 1.860 1.960 993,470 -0.05(-2.49%)
Mar 11, 2024 2.080 2.112 2.000 2.010 435,288 -0.05(-2.43%)
Mar 08, 2024 2.260 2.280 2.050 2.060 623,879 -0.19(-8.44%)
Mar 07, 2024 2.140 2.250 2.070 2.250 350,613 +0.16(+7.66%)
Mar 06, 2024 2.110 2.230 2.054 2.090 394,787 +0.02(+0.97%)
Mar 05, 2024 2.390 2.440 2.040 2.070 631,628 -0.42(-16.87%)
Mar 04, 2024 2.490 2.750 2.450 2.490 1,118,892 +0.05(+2.05%)
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.