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

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

1.320 -0.040 (-2.94%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 8, 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 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.