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

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

2.600 +0.820 (+46.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.970 2.955 1.960 2.600 40,169,912 +0.82(+46.07%)
Dec 23, 2024 1.570 1.830 1.310 1.780 38,768,408 +0.67(+60.36%)
Dec 20, 2024 1.060 1.260 1.015 1.110 6,992,343 +0.00(+0.00%)
Dec 19, 2024 0.9400 1.190 0.9050 1.110 7,119,722 +0.23(+26.14%)
Dec 18, 2024 1.170 1.240 0.8800 0.8800 35,800,396 +0.02(+2.33%)
Dec 17, 2024 0.8834 0.9180 0.8300 0.8600 531,076 +0.00(+0.31%)
Dec 16, 2024 0.9300 1.080 0.8573 0.8573 1,437,017 -0.09(-9.44%)
Dec 13, 2024 0.9414 0.9800 0.9300 0.9467 246,130 -0.03(-3.05%)
Dec 12, 2024 1.000 1.000 0.9230 0.9765 406,766 -0.02(-2.35%)
Dec 11, 2024 0.9300 1.000 0.9105 1.000 638,874 +0.07(+7.53%)
Dec 10, 2024 0.9008 0.9400 0.8800 0.9300 321,184 +0.02(+2.43%)
Dec 09, 2024 0.8883 0.9300 0.8501 0.9079 507,722 +0.02(+2.24%)
Dec 06, 2024 0.8844 0.8990 0.8600 0.8880 249,928 -0.00(-0.22%)
Dec 05, 2024 0.8980 0.9178 0.8500 0.8900 521,130 -0.02(-2.65%)
Dec 04, 2024 0.9200 0.9400 0.8800 0.9142 235,748 -0.01(-1.11%)
Dec 03, 2024 0.8900 0.9488 0.8300 0.9245 559,859 +0.08(+9.73%)
Dec 02, 2024 0.9203 0.9350 0.8400 0.8425 579,550 -0.09(-9.72%)
Nov 29, 2024 0.9400 0.9800 0.9085 0.9332 338,183 -0.02(-2.23%)
Nov 27, 2024 0.9400 0.9800 0.9000 0.9545 250,737 +0.01(+0.82%)
Nov 26, 2024 0.9500 0.9900 0.9200 0.9467 267,652 +0.00(+0.16%)
Nov 25, 2024 0.9100 1.040 0.8910 0.9452 1,021,163 +0.06(+6.21%)
Nov 22, 2024 0.7600 0.9220 0.7600 0.8899 1,368,429 +0.13(+17.09%)
Nov 21, 2024 0.7700 0.7700 0.7300 0.7600 856,624 -0.01(-1.26%)
Nov 20, 2024 0.8000 0.8050 0.7480 0.7697 648,669 -0.03(-3.78%)
Nov 19, 2024 0.8200 0.8500 0.7700 0.7999 861,536 -0.00(-0.01%)
Nov 18, 2024 0.8600 0.9199 0.8000 0.8000 620,437 -0.05(-5.88%)
Nov 15, 2024 0.9200 0.9300 0.7800 0.8500 1,742,134 -0.11(-11.63%)
Nov 14, 2024 0.9901 1.000 0.9500 0.9619 396,593 -0.02(-2.28%)
Nov 13, 2024 0.9500 0.9989 0.9500 0.9843 382,540 +0.02(+1.86%)
Nov 12, 2024 0.9689 0.9799 0.9311 0.9663 306,642 +0.01(+1.34%)
Nov 11, 2024 1.000 1.010 0.9400 0.9535 594,535 -0.04(-4.03%)
Nov 08, 2024 1.000 1.000 0.9800 0.9935 310,627 +0.01(+0.86%)
Nov 07, 2024 0.9900 1.010 0.9803 0.9850 351,421 -0.01(-0.53%)
Nov 06, 2024 1.000 1.010 0.9801 0.9902 382,461 -0.02(-1.96%)
Nov 05, 2024 1.000 1.010 0.9900 1.010 254,602 +0.01(+1.00%)
Nov 04, 2024 0.9900 1.020 0.9801 1.000 505,792 +0.01(+0.67%)
Nov 01, 2024 1.010 1.010 0.9900 0.9933 231,879 -0.00(-0.34%)
Oct 31, 2024 1.010 1.010 0.9600 0.9967 351,125 -0.00(-0.33%)
Oct 30, 2024 1.010 1.010 1.000 1.000 227,493 +0.00(+0.00%)
Oct 29, 2024 1.000 1.020 0.9950 1.000 327,501 +0.00(+0.20%)
Oct 28, 2024 1.000 1.020 0.9900 0.9980 358,404 -0.00(-0.20%)
Oct 25, 2024 0.9906 1.020 0.9906 1.000 419,896 -0.01(-0.99%)
Oct 24, 2024 1.010 1.020 0.9900 1.010 226,080 +0.01(+1.23%)
Oct 23, 2024 1.010 1.020 0.9900 0.9977 176,744 -0.01(-1.22%)
Oct 22, 2024 1.020 1.030 0.9868 1.010 336,216 +0.00(+0.00%)
Oct 21, 2024 1.000 1.030 0.9900 1.010 388,626 +0.01(+1.20%)
Oct 18, 2024 1.050 1.050 0.9900 0.9980 528,370 -0.03(-3.11%)
Oct 17, 2024 1.050 1.050 1.000 1.030 350,457 -0.01(-0.96%)
Oct 16, 2024 1.000 1.040 0.9701 1.040 405,174 +0.05(+4.53%)
Oct 15, 2024 1.000 1.020 0.9800 0.9949 275,161 -0.01(-0.51%)
Oct 14, 2024 1.020 1.020 0.9900 1.000 146,866 -0.01(-0.99%)
Oct 11, 2024 1.010 1.030 0.9701 1.010 431,438 +0.01(+1.00%)
Oct 10, 2024 1.000 1.020 0.9901 1.000 335,780 +0.01(+1.01%)
Oct 09, 2024 1.040 1.040 0.9800 0.9900 383,749 -0.06(-5.71%)
Oct 08, 2024 1.060 1.070 1.000 1.050 259,062 -0.01(-0.94%)
Oct 07, 2024 1.040 1.110 1.000 1.060 772,701 +0.03(+2.91%)
Oct 04, 2024 1.000 1.040 0.9724 1.030 637,353 +0.05(+4.90%)
Oct 03, 2024 1.030 1.080 0.9700 0.9819 520,974 -0.05(-4.67%)
Oct 02, 2024 1.010 1.030 0.9744 1.030 241,297 +0.03(+3.49%)
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 and Conditions.