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 )

1.510 +0.180 (+13.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 2.080 2.190 2.060 2.140 279,641 +0.05(+2.39%)
Feb 28, 2024 2.180 2.200 2.075 2.090 376,831 -0.10(-4.57%)
Feb 27, 2024 2.250 2.270 2.132 2.190 487,478 -0.05(-2.23%)
Feb 26, 2024 2.150 2.350 2.150 2.240 490,019 +0.06(+2.75%)
Feb 23, 2024 2.250 2.250 2.145 2.180 589,578 -0.09(-3.96%)
Feb 22, 2024 1.910 2.320 1.880 2.270 1,938,690 +0.36(+18.85%)
Feb 21, 2024 1.960 2.005 1.850 1.910 507,522 -0.05(-2.55%)
Feb 20, 2024 2.000 2.005 1.850 1.960 985,369 -0.05(-2.49%)
Feb 16, 2024 2.030 2.040 1.900 2.010 1,443,610 -0.05(-2.43%)
Feb 15, 2024 1.900 2.080 1.700 2.060 1,468,439 -0.09(-4.19%)
Feb 14, 2024 2.210 2.300 2.050 2.150 718,512 +0.01(+0.47%)
Feb 13, 2024 2.300 2.300 2.095 2.140 919,419 -0.19(-8.15%)
Feb 12, 2024 2.350 2.430 2.300 2.330 601,512 -0.04(-1.69%)
Feb 09, 2024 2.420 2.470 2.325 2.370 536,421 +0.01(+0.42%)
Feb 08, 2024 2.510 2.510 2.300 2.360 711,474 -0.12(-4.84%)
Feb 07, 2024 2.740 2.750 2.480 2.480 729,634 -0.24(-8.82%)
Feb 06, 2024 2.540 2.730 2.500 2.720 495,508 +0.15(+5.84%)
Feb 05, 2024 2.550 2.590 2.470 2.570 309,001 -0.03(-1.15%)
Feb 02, 2024 2.550 2.640 2.450 2.600 491,927 +0.06(+2.36%)
Feb 01, 2024 2.800 2.800 2.510 2.540 869,766 -0.16(-5.93%)
Jan 31, 2024 2.800 2.810 2.650 2.700 571,135 -0.10(-3.57%)
Jan 30, 2024 2.900 2.900 2.650 2.800 754,740 -0.09(-3.11%)
Jan 29, 2024 2.900 2.990 2.750 2.890 520,856 +0.05(+1.76%)
Jan 26, 2024 2.750 2.910 2.707 2.840 358,377 +0.06(+2.16%)
Jan 25, 2024 2.700 2.780 2.500 2.780 776,967 +0.07(+2.58%)
Jan 24, 2024 2.830 3.130 2.680 2.710 974,902 -0.10(-3.56%)
Jan 23, 2024 2.930 2.960 2.560 2.810 1,231,818 -0.04(-1.40%)
Jan 22, 2024 2.620 2.870 2.510 2.850 941,111 +0.25(+9.40%)
Jan 19, 2024 2.970 2.970 2.600 2.605 729,065 -0.37(-12.29%)
Jan 18, 2024 2.880 3.370 2.520 2.970 1,558,356 +0.28(+10.41%)
Jan 17, 2024 3.250 3.280 2.330 2.690 2,774,267 -0.59(-17.99%)
Jan 16, 2024 3.500 3.560 3.260 3.280 676,601 -0.28(-7.87%)
Jan 12, 2024 3.650 3.710 3.480 3.560 634,783 -0.06(-1.66%)
Jan 11, 2024 3.900 3.925 3.600 3.620 471,467 -0.28(-7.18%)
Jan 10, 2024 4.060 4.100 3.850 3.900 545,700 -0.19(-4.65%)
Jan 09, 2024 4.090 4.150 3.990 4.090 325,388 -0.03(-0.73%)
Jan 08, 2024 4.150 4.170 3.980 4.120 350,337 -0.03(-0.72%)
Jan 05, 2024 4.380 4.380 4.010 4.150 564,550 -0.10(-2.35%)
Jan 04, 2024 4.250 4.330 4.110 4.250 427,402 +0.02(+0.47%)
Jan 03, 2024 4.490 4.515 4.200 4.230 253,610 -0.17(-3.97%)
Jan 02, 2024 4.630 4.680 4.350 4.405 297,962 -0.29(-6.08%)
Dec 29, 2023 4.970 4.970 4.660 4.690 463,462 -0.28(-5.63%)
Dec 28, 2023 4.960 5.070 4.860 4.970 232,165 +0.04(+0.91%)
Dec 27, 2023 5.000 5.065 4.870 4.925 336,796 -0.07(-1.30%)
Dec 26, 2023 5.430 5.550 4.870 4.990 784,594 -0.57(-10.25%)
Dec 22, 2023 5.650 5.750 5.440 5.560 484,204 -0.06(-1.07%)
Dec 21, 2023 6.150 6.150 5.500 5.620 953,630 +0.31(+5.84%)
Dec 20, 2023 6.410 6.450 5.280 5.310 975,021 -1.00(-15.85%)
Dec 19, 2023 5.920 6.350 5.675 6.310 1,336,012 +0.56(+9.74%)
Dec 18, 2023 5.070 5.840 4.950 5.750 1,197,232 +0.68(+13.41%)
Dec 15, 2023 4.690 5.270 4.680 5.070 3,105,143 +0.41(+8.80%)
Dec 14, 2023 4.190 4.690 4.190 4.660 1,178,403 +0.47(+11.22%)
Dec 13, 2023 4.050 4.340 3.940 4.190 830,120 +0.16(+3.97%)
Dec 12, 2023 4.050 4.110 3.900 4.030 466,327 +0.01(+0.25%)
Dec 11, 2023 4.010 4.150 3.950 4.020 532,219 +0.02(+0.50%)
Dec 08, 2023 4.110 4.210 4.000 4.000 480,487 -0.10(-2.44%)
Dec 07, 2023 4.000 4.310 3.950 4.100 426,444 +0.12(+3.02%)
Dec 06, 2023 4.100 4.250 3.950 3.980 589,034 -0.10(-2.45%)
Dec 05, 2023 4.520 4.520 4.050 4.080 772,698 -0.46(-10.13%)
Dec 04, 2023 4.410 4.920 4.330 4.540 616,799 +0.21(+4.85%)
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.