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 )

0.4704 -0.0166 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 0.6011 0.6011 0.5011 0.5100 62,590 -0.10(-16.76%)
Feb 28, 2025 0.5800 0.6190 0.5720 0.6127 13,353 +0.03(+5.64%)
Feb 27, 2025 0.6711 0.7299 0.5660 0.5800 101,284 -0.08(-12.77%)
Feb 26, 2025 0.7140 0.7170 0.6500 0.6649 145,842 -0.02(-3.01%)
Feb 25, 2025 0.7600 0.7700 0.6801 0.6855 64,352 -0.07(-9.86%)
Feb 24, 2025 0.9230 0.9300 0.7600 0.7605 106,167 -0.08(-9.14%)
Feb 21, 2025 0.9750 0.9990 0.7501 0.8370 104,760 -0.10(-10.96%)
Feb 20, 2025 0.9650 0.9871 0.9200 0.9400 29,773 -0.04(-4.41%)
Feb 19, 2025 1.000 1.080 0.9700 0.9834 27,431 -0.03(-2.63%)
Feb 18, 2025 1.040 1.155 1.010 1.010 58,933 -0.03(-2.88%)
Feb 14, 2025 1.110 1.110 1.000 1.040 13,797 +0.03(+2.97%)
Feb 13, 2025 0.9900 1.030 0.9800 1.010 15,662 +0.02(+1.81%)
Feb 12, 2025 0.9603 1.050 0.9603 0.9920 10,574 +0.00(+0.20%)
Feb 11, 2025 1.020 1.034 0.9600 0.9900 56,579 +0.01(+1.02%)
Feb 10, 2025 1.030 1.090 0.9700 0.9800 25,512 -0.09(-8.41%)
Feb 07, 2025 1.010 1.130 1.010 1.070 24,657 +0.00(+0.00%)
Feb 06, 2025 1.050 1.090 0.9700 1.070 28,342 +0.08(+8.08%)
Feb 05, 2025 0.9500 1.105 0.9500 0.9900 11,286 +0.03(+3.13%)
Feb 04, 2025 0.9800 0.9988 0.9210 0.9600 67,195 +0.00(+0.00%)
Feb 03, 2025 0.9780 1.020 0.9005 0.9600 42,546 +0.01(+0.91%)
Jan 31, 2025 1.040 1.148 0.9513 0.9513 70,847 -0.08(-7.64%)
Jan 30, 2025 1.100 1.150 1.030 1.030 65,761 -0.09(-8.04%)
Jan 29, 2025 1.100 1.200 1.020 1.120 42,963 -0.03(-2.61%)
Jan 28, 2025 1.220 1.320 1.090 1.150 26,233 -0.10(-8.00%)
Jan 27, 2025 1.310 1.350 1.190 1.250 44,083 -0.04(-3.10%)
Jan 24, 2025 1.300 1.350 1.260 1.290 13,334 +0.01(+0.78%)
Jan 23, 2025 1.310 1.359 1.250 1.280 66,757 -0.07(-5.19%)
Jan 22, 2025 1.370 1.390 1.300 1.350 40,064 +0.03(+2.27%)
Jan 21, 2025 1.310 1.420 1.300 1.320 56,449 +0.02(+1.54%)
Jan 17, 2025 1.360 1.390 1.260 1.300 29,353 -0.05(-3.70%)
Jan 16, 2025 1.366 1.430 1.350 1.350 15,132 +0.01(+0.75%)
Jan 15, 2025 1.340 1.370 1.300 1.340 35,821 +0.06(+4.69%)
Jan 14, 2025 1.330 1.339 1.250 1.280 74,309 -0.02(-1.54%)
Jan 13, 2025 1.400 1.430 1.300 1.300 43,875 -0.06(-4.76%)
Jan 10, 2025 1.420 1.420 1.320 1.365 53,669 +0.07(+5.81%)
Jan 08, 2025 1.510 1.510 1.280 1.290 347,983 -0.18(-12.24%)
Jan 07, 2025 1.470 1.570 1.410 1.470 129,424 +0.00(+0.00%)
Jan 06, 2025 1.650 1.650 1.430 1.470 283,292 -0.14(-8.70%)
Jan 03, 2025 1.600 1.700 1.570 1.610 139,205 +0.04(+2.55%)
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.