Other OTC - Delayed Quote USD

American Bio Medica Corporation (ABMC)

0.0003 0.0000 (0.00%)
At close: April 25 at 10:29 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 25, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 700
Apr 24, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 23, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 22, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 19, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 2,570
Apr 18, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 17, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 16, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 15, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 2,239
Apr 12, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 11, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 10, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 1,000
Apr 9, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 8, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 5, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 4, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 3, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 2, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 1, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 3,350
Mar 28, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 27, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 26, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 12,064
Mar 25, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 22, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 21, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 20, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 19, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 18, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 15, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 14, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 15,204
Mar 13, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 12, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 11, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 8, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 7, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 6, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 156
Mar 4, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 100
Mar 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 11,701
Feb 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 15,000
Feb 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,000
Feb 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 35,000
Feb 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 5,000
Feb 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 125
Feb 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,500
Feb 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,525
Feb 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 20,000
Jan 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 435
Jan 26, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 25, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 24, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 22, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 19, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 18, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 17, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 16, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 12, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 11, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 10, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 9, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 8, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 4, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 3, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jan 2, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Dec 29, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Dec 28, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Dec 27, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Dec 26, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 532
Dec 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 3,320
Dec 21, 2023 0.0002 0.0004 0.0002 0.0004 0.0004 96,244
Dec 20, 2023 0.0002 0.0005 0.0002 0.0002 0.0002 618,125
Dec 19, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 14,200
Dec 18, 2023 0.0005 0.0005 0.0003 0.0005 0.0005 505,000
Dec 15, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Dec 14, 2023 0.0005 0.0010 0.0002 0.0005 0.0005 427,002
Dec 13, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 20,000
Dec 12, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 13,750
Dec 11, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Dec 8, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Dec 7, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 750
Dec 6, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 2,250
Dec 5, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Dec 4, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Dec 1, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Nov 30, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 1,375
Nov 29, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Nov 28, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 1,350
Nov 27, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Nov 24, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Nov 22, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 100
Nov 21, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Nov 20, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Nov 17, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 500
Nov 16, 2023 0.0010 0.0010 0.0002 0.0002 0.0002 480,600
Nov 15, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 14, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 13, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 10, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 9, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 700
Nov 8, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 7, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 6, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 3, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 2, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 43,826
Nov 1, 2023 0.0005 0.0005 0.0001 0.0001 0.0001 100,000
Oct 31, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 30, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 27, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 26, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 25, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 24, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 23, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 20, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 19, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 18, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 17, 2023 0.0025 0.0037 0.0022 0.0025 0.0025 77,903
Oct 16, 2023 0.0040 0.0040 0.0020 0.0020 0.0020 112,450
Oct 13, 2023 0.0030 0.0044 0.0030 0.0040 0.0040 9,275
Oct 12, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 2,450
Oct 11, 2023 0.0037 0.0047 0.0030 0.0047 0.0047 383,428
Oct 10, 2023 0.0036 0.0040 0.0032 0.0040 0.0040 8,464
Oct 9, 2023 0.0032 0.0032 0.0020 0.0020 0.0020 3,542
Oct 6, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 270
Oct 5, 2023 0.0040 0.0040 0.0036 0.0036 0.0036 865
Oct 4, 2023 0.0020 0.0040 0.0020 0.0040 0.0040 34,022
Oct 3, 2023 0.0045 0.0045 0.0020 0.0020 0.0020 768,583
Oct 2, 2023 0.0041 0.0049 0.0041 0.0049 0.0049 1,750
Sep 29, 2023 0.0052 0.0059 0.0052 0.0059 0.0059 1,000
Sep 28, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Sep 27, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Sep 26, 2023 0.0060 0.0060 0.0044 0.0052 0.0052 3,250
Sep 25, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Sep 22, 2023 0.0048 0.0060 0.0048 0.0060 0.0060 1,000
Sep 21, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 4,966
Sep 20, 2023 0.0047 0.0047 0.0034 0.0036 0.0036 16,455
Sep 19, 2023 0.0052 0.0052 0.0050 0.0050 0.0050 40,615
Sep 18, 2023 0.0057 0.0057 0.0052 0.0052 0.0052 500
Sep 15, 2023 0.0044 0.0068 0.0044 0.0068 0.0068 20,450
Sep 14, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Sep 13, 2023 0.0044 0.0065 0.0044 0.0065 0.0065 430,742
Sep 12, 2023 0.0065 0.0065 0.0049 0.0049 0.0049 2,420
Sep 11, 2023 0.0068 0.0068 0.0034 0.0068 0.0068 15,800
Sep 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Sep 7, 2023 0.0064 0.0064 0.0060 0.0060 0.0060 5,283
Sep 6, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 816
Sep 5, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 36,609
Sep 1, 2023 0.0034 0.0070 0.0034 0.0070 0.0070 915
Aug 31, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 30, 2023 0.0052 0.0070 0.0052 0.0070 0.0070 1,000
Aug 29, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 28, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 200,000
Aug 25, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 275
Aug 24, 2023 0.0088 0.0088 0.0026 0.0069 0.0069 178,800
Aug 23, 2023 0.0078 0.0081 0.0060 0.0070 0.0070 289,700
Aug 22, 2023 0.0088 0.0088 0.0078 0.0078 0.0078 15,500
Aug 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 875
Aug 18, 2023 0.0100 0.0100 0.0089 0.0089 0.0089 4,300
Aug 17, 2023 0.0094 0.0094 0.0083 0.0083 0.0083 4,480
Aug 16, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 -
Aug 15, 2023 0.0123 0.0123 0.0100 0.0112 0.0112 12,300
Aug 14, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 47,400
Aug 11, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 130
Aug 10, 2023 0.0095 0.0101 0.0089 0.0101 0.0101 2,200
Aug 9, 2023 0.0101 0.0101 0.0079 0.0080 0.0080 20,255
Aug 8, 2023 0.0089 0.0089 0.0078 0.0089 0.0089 50,150
Aug 7, 2023 0.0089 0.0101 0.0089 0.0101 0.0101 600
Aug 4, 2023 0.0078 0.0122 0.0078 0.0100 0.0100 1,279
Aug 3, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 5,254
Aug 2, 2023 0.0116 0.0116 0.0116 0.0116 0.0116 -
Aug 1, 2023 0.0116 0.0116 0.0116 0.0116 0.0116 -
Jul 31, 2023 0.0072 0.0116 0.0072 0.0116 0.0116 1,350
Jul 28, 2023 0.0100 0.0130 0.0071 0.0130 0.0130 617
Jul 27, 2023 0.0158 0.0158 0.0071 0.0123 0.0123 96,509
Jul 26, 2023 0.0090 0.0168 0.0068 0.0068 0.0068 141,720
Jul 25, 2023 0.0081 0.0081 0.0081 0.0081 0.0081 -
Jul 24, 2023 0.0106 0.0106 0.0081 0.0081 0.0081 1,338
Jul 21, 2023 0.0114 0.0114 0.0098 0.0114 0.0114 11,075
Jul 20, 2023 0.0106 0.0106 0.0106 0.0106 0.0106 280
Jul 19, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 -
Jul 18, 2023 0.0121 0.0121 0.0111 0.0113 0.0113 36,820
Jul 17, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 310
Jul 14, 2023 0.0069 0.0120 0.0069 0.0120 0.0120 181,894
Jul 13, 2023 0.0093 0.0118 0.0069 0.0116 0.0116 5,675
Jul 12, 2023 0.0117 0.0117 0.0093 0.0117 0.0117 420
Jul 11, 2023 0.0084 0.0168 0.0068 0.0097 0.0097 5,152
Jul 10, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Jul 7, 2023 0.0071 0.0097 0.0071 0.0097 0.0097 5,262
Jul 6, 2023 0.0084 0.0097 0.0084 0.0097 0.0097 1,000
Jul 5, 2023 0.0071 0.0097 0.0071 0.0097 0.0097 1,513
Jul 3, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 -
Jun 30, 2023 0.0084 0.0096 0.0071 0.0096 0.0096 50,200
Jun 29, 2023 0.0090 0.0091 0.0080 0.0091 0.0091 300
Jun 28, 2023 0.0087 0.0090 0.0070 0.0076 0.0076 210,286
Jun 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 20,000
Jun 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 22, 2023 0.0080 0.0111 0.0080 0.0100 0.0100 102,022
Jun 21, 2023 0.0100 0.0100 0.0068 0.0098 0.0098 1,403,919
Jun 20, 2023 0.0070 0.0100 0.0070 0.0100 0.0100 51,690
Jun 16, 2023 0.0081 0.0094 0.0081 0.0094 0.0094 55,621
Jun 15, 2023 0.0070 0.0084 0.0070 0.0084 0.0084 775
Jun 14, 2023 0.0094 0.0094 0.0080 0.0080 0.0080 44,957
Jun 13, 2023 0.0061 0.0094 0.0061 0.0093 0.0093 119,877
Jun 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 9, 2023 0.0060 0.0067 0.0060 0.0060 0.0060 70,788
Jun 8, 2023 0.0077 0.0077 0.0056 0.0060 0.0060 105,600
Jun 7, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Jun 6, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Jun 5, 2023 0.0069 0.0084 0.0069 0.0084 0.0084 1,425
Jun 2, 2023 0.0080 0.0094 0.0059 0.0094 0.0094 85,929
Jun 1, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
May 31, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
May 30, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 500
May 26, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 25, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 24, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 100
May 23, 2023 0.0070 0.0070 0.0058 0.0060 0.0060 97,330
May 22, 2023 0.0068 0.0095 0.0068 0.0070 0.0070 3,475
May 19, 2023 0.0085 0.0085 0.0075 0.0080 0.0080 15,509
May 18, 2023 0.0100 0.0100 0.0095 0.0095 0.0095 84,579
May 17, 2023 0.0129 0.0129 0.0095 0.0100 0.0100 11,212
May 16, 2023 0.0112 0.0129 0.0095 0.0128 0.0128 62,671
May 15, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 300
May 12, 2023 0.0095 0.0104 0.0095 0.0095 0.0095 3,200
May 11, 2023 0.0130 0.0130 0.0095 0.0095 0.0095 2,350
May 10, 2023 0.0110 0.0130 0.0091 0.0091 0.0091 6,125
May 9, 2023 0.0102 0.0130 0.0100 0.0130 0.0130 102,170
May 8, 2023 0.0102 0.0102 0.0102 0.0102 0.0102 -
May 5, 2023 0.0130 0.0130 0.0102 0.0102 0.0102 2,208
May 4, 2023 0.0102 0.0157 0.0102 0.0130 0.0130 5,256
May 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 2, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 1, 2023 0.0121 0.0140 0.0101 0.0110 0.0110 5,759
Apr 28, 2023 0.0107 0.0130 0.0107 0.0130 0.0130 6,075
Apr 27, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 250