Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abpro Holdings, Inc - Common Stock (NQ:ABP)

0.1623 -0.0427 (-20.83%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 14, 2025 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 13, 2025 0.2090 0.2179 0.1930 0.2050 12,939,770 -0.00(-2.29%)
May 12, 2025 0.1984 0.2189 0.1860 0.2098 816,262 +0.01(+4.90%)
May 09, 2025 0.1940 0.2000 0.1750 0.2000 434,069 +0.01(+3.09%)
May 08, 2025 0.2281 0.2498 0.1846 0.1940 2,258,345 -0.03(-12.22%)
May 07, 2025 0.2180 0.2239 0.2105 0.2210 93,583 +0.00(+1.52%)
May 06, 2025 0.2300 0.2265 0.2111 0.2177 335,494 -0.01(-4.93%)
May 05, 2025 0.2300 0.2389 0.2200 0.2290 210,851 -0.00(-0.43%)
May 02, 2025 0.2400 0.2410 0.2202 0.2300 412,496 +0.01(+5.02%)
May 01, 2025 0.2500 0.2600 0.2110 0.2190 432,938 -0.02(-8.29%)
Apr 30, 2025 0.2500 0.2598 0.2212 0.2388 578,009 -0.02(-8.15%)
Apr 29, 2025 0.2510 0.2600 0.2452 0.2600 705,604 -0.00(-0.27%)
Apr 28, 2025 0.2900 0.2900 0.2330 0.2607 6,345,040 -0.06(-18.02%)
Apr 25, 2025 0.3400 0.3498 0.2911 0.3180 361,090 -0.01(-3.93%)
Apr 24, 2025 0.3500 0.3600 0.2918 0.3310 496,313 +0.01(+2.10%)
Apr 23, 2025 0.2800 0.3270 0.2750 0.3242 265,260 +0.06(+21.42%)
Apr 22, 2025 0.2539 0.2697 0.2467 0.2670 195,208 +0.04(+15.58%)
Apr 21, 2025 0.2600 0.2700 0.2310 0.2310 234,920 -0.03(-10.47%)
Apr 17, 2025 0.2600 0.2730 0.2330 0.2580 277,597 +0.01(+4.88%)
Apr 16, 2025 0.2930 0.2930 0.2302 0.2460 184,315 -0.02(-6.46%)
Apr 15, 2025 0.2900 0.2900 0.2535 0.2630 156,821 -0.03(-10.85%)
Apr 14, 2025 0.2990 0.2990 0.2689 0.2950 142,931 +0.02(+6.88%)
Apr 11, 2025 0.2700 0.2800 0.2510 0.2760 169,061 +0.01(+5.42%)
Apr 10, 2025 0.2700 0.2800 0.2568 0.2618 127,106 +0.00(+0.69%)
Apr 09, 2025 0.2700 0.2849 0.2482 0.2600 224,885 -0.01(-5.25%)
Apr 08, 2025 0.2960 0.3343 0.2300 0.2744 972,948 -0.03(-10.09%)
Apr 07, 2025 0.3500 0.3500 0.2800 0.3052 259,798 -0.03(-10.24%)
Apr 04, 2025 0.4000 0.4221 0.3274 0.3400 90,535 -0.02(-5.82%)
Apr 03, 2025 0.4000 0.4210 0.3585 0.3610 125,146 -0.05(-11.97%)
Apr 02, 2025 0.4900 0.4900 0.4000 0.4101 131,617 -0.02(-4.74%)
Apr 01, 2025 0.4300 0.4450 0.4140 0.4305 14,399 +0.02(+3.99%)
Mar 31, 2025 0.4260 0.4378 0.4140 0.4140 17,597 -0.01(-1.43%)
Mar 28, 2025 0.4116 0.4500 0.4116 0.4200 6,922 +0.01(+2.04%)
Mar 27, 2025 0.4100 0.4349 0.4100 0.4116 49,521 -0.00(-0.10%)
Mar 26, 2025 0.4560 0.4774 0.4100 0.4120 65,018 -0.02(-4.63%)
Mar 25, 2025 0.4310 0.4902 0.4300 0.4320 33,064 -0.05(-9.45%)
Mar 24, 2025 0.4500 0.4849 0.4429 0.4771 58,723 +0.02(+4.54%)
Mar 21, 2025 0.4613 0.5065 0.4240 0.4564 137,622 -0.00(-0.41%)
Mar 20, 2025 0.5100 0.5100 0.4500 0.4583 85,355 -0.03(-5.23%)
Mar 19, 2025 0.5400 0.5400 0.4750 0.4836 65,530 -0.04(-7.00%)
Mar 18, 2025 0.4959 0.5200 0.4538 0.5200 67,144 +0.02(+4.86%)
Mar 17, 2025 0.4700 0.5000 0.4400 0.4959 34,825 +0.02(+3.53%)
Mar 14, 2025 0.4703 0.4900 0.4400 0.4790 71,640 +0.01(+1.83%)
Mar 13, 2025 0.4790 0.5200 0.4570 0.4704 42,357 -0.02(-3.41%)
Mar 12, 2025 0.4910 0.5170 0.4500 0.4870 53,571 -0.00(-0.31%)
Mar 11, 2025 0.4840 0.5005 0.4500 0.4885 55,713 +0.00(+0.93%)
Mar 10, 2025 0.5180 0.5649 0.4820 0.4840 80,233 -0.03(-5.10%)
Mar 07, 2025 0.5175 0.5500 0.4950 0.5100 48,748 -0.02(-4.01%)
Mar 06, 2025 0.5590 0.5600 0.4984 0.5313 29,166 -0.02(-3.40%)
Mar 05, 2025 0.5140 0.5590 0.4890 0.5500 37,434 +0.02(+4.36%)
Mar 04, 2025 0.5000 0.5450 0.4770 0.5270 52,564 +0.02(+3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.