Skip to main content

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

1.048 +0.048 (+4.75%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.050 1.076 1.000 1.000 696,233 -0.03(-2.91%)
Jun 17, 2024 1.070 1.090 1.020 1.030 449,818 -0.03(-2.83%)
Jun 14, 2024 1.170 1.180 1.030 1.060 629,783 -0.12(-10.17%)
Jun 13, 2024 1.250 1.250 1.170 1.180 315,713 -0.03(-2.48%)
Jun 12, 2024 1.270 1.278 1.190 1.210 327,038 -0.01(-0.82%)
Jun 11, 2024 1.260 1.300 1.200 1.220 274,486 -0.04(-3.17%)
Jun 10, 2024 1.300 1.360 1.250 1.260 402,649 -0.04(-3.08%)
Jun 07, 2024 1.360 1.393 1.280 1.300 412,112 -0.07(-5.11%)
Jun 06, 2024 1.430 1.470 1.360 1.370 321,231 -0.10(-6.80%)
Jun 05, 2024 1.490 1.500 1.450 1.470 436,661 +0.02(+1.38%)
Jun 04, 2024 1.410 1.460 1.390 1.450 642,957 +0.05(+3.57%)
Jun 03, 2024 1.400 1.430 1.380 1.400 190,010 +0.02(+1.45%)
May 31, 2024 1.380 1.390 1.360 1.380 223,545 +0.03(+2.22%)
May 30, 2024 1.350 1.380 1.330 1.350 307,683 -0.01(-0.74%)
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%)
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.