Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.510 +0.180 (+13.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2024 2.200 2.450 2.130 2.440 559,847 +0.30(+14.02%)
Feb 29, 2024 2.080 2.190 2.060 2.140 279,641 +0.05(+2.39%)
Feb 28, 2024 2.180 2.200 2.075 2.090 376,831 -0.10(-4.57%)
Feb 27, 2024 2.250 2.270 2.132 2.190 487,478 -0.05(-2.23%)
Feb 26, 2024 2.150 2.350 2.150 2.240 490,019 +0.06(+2.75%)
Feb 23, 2024 2.250 2.250 2.145 2.180 589,578 -0.09(-3.96%)
Feb 22, 2024 1.910 2.320 1.880 2.270 1,938,690 +0.36(+18.85%)
Feb 21, 2024 1.960 2.005 1.850 1.910 507,522 -0.05(-2.55%)
Feb 20, 2024 2.000 2.005 1.850 1.960 985,369 -0.05(-2.49%)
Feb 16, 2024 2.030 2.040 1.900 2.010 1,443,610 -0.05(-2.43%)
Feb 15, 2024 1.900 2.080 1.700 2.060 1,468,439 -0.09(-4.19%)
Feb 14, 2024 2.210 2.300 2.050 2.150 718,512 +0.01(+0.47%)
Feb 13, 2024 2.300 2.300 2.095 2.140 919,419 -0.19(-8.15%)
Feb 12, 2024 2.350 2.430 2.300 2.330 601,512 -0.04(-1.69%)
Feb 09, 2024 2.420 2.470 2.325 2.370 536,421 +0.01(+0.42%)
Feb 08, 2024 2.510 2.510 2.300 2.360 711,474 -0.12(-4.84%)
Feb 07, 2024 2.740 2.750 2.480 2.480 729,634 -0.24(-8.82%)
Feb 06, 2024 2.540 2.730 2.500 2.720 495,508 +0.15(+5.84%)
Feb 05, 2024 2.550 2.590 2.470 2.570 309,001 -0.03(-1.15%)
Feb 02, 2024 2.550 2.640 2.450 2.600 491,927 +0.06(+2.36%)
Feb 01, 2024 2.800 2.800 2.510 2.540 869,766 -0.16(-5.93%)
Jan 31, 2024 2.800 2.810 2.650 2.700 571,135 -0.10(-3.57%)
Jan 30, 2024 2.900 2.900 2.650 2.800 754,740 -0.09(-3.11%)
Jan 29, 2024 2.900 2.990 2.750 2.890 520,856 +0.05(+1.76%)
Jan 26, 2024 2.750 2.910 2.707 2.840 358,377 +0.06(+2.16%)
Jan 25, 2024 2.700 2.780 2.500 2.780 776,967 +0.07(+2.58%)
Jan 24, 2024 2.830 3.130 2.680 2.710 974,902 -0.10(-3.56%)
Jan 23, 2024 2.930 2.960 2.560 2.810 1,231,818 -0.04(-1.40%)
Jan 22, 2024 2.620 2.870 2.510 2.850 941,111 +0.25(+9.40%)
Jan 19, 2024 2.970 2.970 2.600 2.605 729,065 -0.37(-12.29%)
Jan 18, 2024 2.880 3.370 2.520 2.970 1,558,356 +0.28(+10.41%)
Jan 17, 2024 3.250 3.280 2.330 2.690 2,774,267 -0.59(-17.99%)
Jan 16, 2024 3.500 3.560 3.260 3.280 676,601 -0.28(-7.87%)
Jan 12, 2024 3.650 3.710 3.480 3.560 634,783 -0.06(-1.66%)
Jan 11, 2024 3.900 3.925 3.600 3.620 471,467 -0.28(-7.18%)
Jan 10, 2024 4.060 4.100 3.850 3.900 545,700 -0.19(-4.65%)
Jan 09, 2024 4.090 4.150 3.990 4.090 325,388 -0.03(-0.73%)
Jan 08, 2024 4.150 4.170 3.980 4.120 350,337 -0.03(-0.72%)
Jan 05, 2024 4.380 4.380 4.010 4.150 564,550 -0.10(-2.35%)
Jan 04, 2024 4.250 4.330 4.110 4.250 427,402 +0.02(+0.47%)
Jan 03, 2024 4.490 4.515 4.200 4.230 253,610 -0.17(-3.97%)
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.