Skip to main content

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

0.9900 -0.0600 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.030 637,306 +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%)
Oct 01, 2024 1.060 1.060 0.9083 0.9953 646,837 -0.07(-6.98%)
Sep 30, 2024 0.9800 1.090 0.9500 1.070 1,346,515 +0.09(+9.15%)
Sep 27, 2024 0.9300 1.010 0.8721 0.9803 806,295 +0.04(+4.29%)
Sep 26, 2024 0.8100 0.9750 0.8100 0.9400 1,398,127 +0.13(+16.05%)
Sep 25, 2024 0.8750 0.8800 0.8000 0.8100 1,580,593 -0.06(-6.91%)
Sep 24, 2024 0.8675 0.9000 0.8500 0.8701 1,526,844 -0.02(-2.26%)
Sep 23, 2024 1.010 1.010 0.8500 0.8902 4,326,695 -0.15(-14.40%)
Sep 20, 2024 1.060 1.210 0.9900 1.040 6,150,912 +0.03(+2.97%)
Sep 19, 2024 1.000 1.016 0.9900 1.010 237,094 +0.02(+2.02%)
Sep 18, 2024 1.010 1.030 0.9900 0.9900 317,071 -0.01(-1.00%)
Sep 17, 2024 1.000 1.030 1.000 1.000 333,715 +0.00(+0.08%)
Sep 16, 2024 0.9700 1.040 0.9745 0.9992 391,507 -0.02(-2.04%)
Sep 13, 2024 1.010 1.050 1.010 1.020 225,996 -0.01(-0.97%)
Sep 12, 2024 1.030 1.050 1.000 1.030 233,660 -0.02(-1.90%)
Sep 11, 2024 1.050 1.080 1.030 1.050 148,488 +0.01(+0.96%)
Sep 10, 2024 1.030 1.060 1.010 1.040 158,261 +0.02(+1.96%)
Sep 09, 2024 1.030 1.050 1.000 1.020 217,629 -0.02(-1.92%)
Sep 06, 2024 1.050 1.079 1.030 1.040 145,137 -0.01(-0.95%)
Sep 05, 2024 1.080 1.090 1.040 1.050 117,603 -0.02(-1.87%)
Sep 04, 2024 1.050 1.070 1.050 1.070 140,358 +0.01(+0.94%)
Sep 03, 2024 1.080 1.100 1.030 1.060 308,469 -0.04(-4.07%)
Aug 30, 2024 1.110 1.130 1.080 1.105 248,601 +0.01(+1.38%)
Aug 29, 2024 1.090 1.130 1.080 1.090 168,972 +0.00(+0.00%)
Aug 28, 2024 1.120 1.150 1.030 1.090 315,109 -0.01(-0.91%)
Aug 27, 2024 1.090 1.130 1.080 1.100 369,327 +0.02(+1.85%)
Aug 26, 2024 1.070 1.100 1.040 1.080 316,513 +0.01(+0.93%)
Aug 23, 2024 1.050 1.070 1.040 1.070 167,359 +0.03(+2.88%)
Aug 22, 2024 1.050 1.070 1.030 1.040 101,133 -0.01(-1.42%)
Aug 21, 2024 1.050 1.070 1.040 1.055 191,610 -0.02(-1.40%)
Aug 20, 2024 1.050 1.070 1.031 1.070 167,124 +0.01(+0.94%)
Aug 19, 2024 1.030 1.070 1.030 1.060 230,030 +0.03(+2.91%)
Aug 16, 2024 1.050 1.060 1.020 1.030 201,098 -0.02(-1.90%)
Aug 15, 2024 1.080 1.090 1.040 1.050 175,944 +0.00(+0.00%)
Aug 14, 2024 1.110 1.120 1.040 1.050 183,159 -0.06(-5.41%)
Aug 13, 2024 1.060 1.120 1.040 1.110 551,085 +0.07(+6.73%)
Aug 12, 2024 1.030 1.040 0.8500 1.040 195,298 +0.03(+2.97%)
Aug 09, 2024 1.000 1.020 1.000 1.010 122,444 +0.01(+1.00%)
Aug 08, 2024 1.000 1.020 0.9800 1.000 136,669 +0.03(+2.57%)
Aug 07, 2024 1.000 1.034 0.9660 0.9749 225,450 -0.02(-2.27%)
Aug 06, 2024 1.000 1.050 0.9700 0.9975 386,579 -0.02(-2.21%)
Aug 05, 2024 0.9308 1.020 0.7500 1.020 458,966 +0.03(+2.66%)
Aug 02, 2024 1.000 1.020 0.9700 0.9936 482,886 -0.03(-2.59%)
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.