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

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Jan 31, 2022 0.9519 1.016 223,984 +0.06(+6.78%)
Jan 28, 2022 0.9466 0.9788 0.9331 0.9519 179,866 -0.02(-1.67%)
Jan 27, 2022 1.000 1.006 0.9627 0.9681 201,282 -0.03(-3.23%)
Jan 26, 2022 1.060 1.070 1.000 1.000 208,661 -0.04(-4.12%)
Jan 25, 2022 0.9842 1.059 0.9519 1.043 132,861 +0.02(+2.11%)
Jan 24, 2022 1.016 1.027 0.9197 1.022 594,516 -0.01(-1.04%)
Jan 21, 2022 1.054 1.076 1.009 1.033 334,104 -0.04(-4.00%)
Jan 20, 2022 1.076 1.108 1.069 1.076 135,304 +0.01(+1.27%)
Jan 19, 2022 1.086 1.086 1.033 1.062 226,959 -0.00(-0.25%)
Jan 18, 2022 1.086 1.097 1.060 1.065 173,261 -0.02(-1.98%)
Jan 14, 2022 1.086 0 -0.01(-0.98%)
Jan 13, 2022 1.108 1.119 1.081 1.097 288,593 -0.01(-0.49%)
Jan 12, 2022 1.103 1.135 1.103 1.103 247,624 -0.02(-1.91%)
Jan 11, 2022 1.108 1.151 1.103 1.124 243,126 +0.03(+2.45%)
Jan 10, 2022 1.081 1.113 1.076 1.097 278,298 +0.00(+0.00%)
Jan 07, 2022 1.097 1.140 1.081 1.097 292,274 -0.01(-0.49%)
Jan 06, 2022 1.140 1.144 1.092 1.103 440,420 -0.02(-1.91%)
Jan 05, 2022 1.199 1.210 1.124 1.124 477,600 -0.06(-5.43%)
Jan 04, 2022 1.232 1.242 1.189 1.189 224,252 -0.05(-3.91%)
Jan 03, 2022 1.172 1.246 1.161 1.237 588,607 +0.08(+6.98%)
Dec 31, 2021 1.189 1.210 1.151 1.156 526,614 -0.03(-2.71%)
Dec 30, 2021 1.183 1.221 1.183 1.189 346,945 +0.01(+0.45%)
Dec 29, 2021 1.205 1.210 1.153 1.183 612,992 -0.02(-1.34%)
Dec 28, 2021 1.264 1.312 1.189 1.199 449,972 -0.06(-5.11%)
Dec 27, 2021 1.312 1.313 1.258 1.264 401,223 -0.06(-4.47%)
Dec 23, 2021 1.312 1.328 1.275 1.323 470,532 +0.02(+1.65%)
Dec 22, 2021 1.242 1.334 1.237 1.302 1,012,140 +0.05(+3.86%)
Dec 21, 2021 1.253 1.292 1.237 1.253 878,647 +0.00(+0.00%)
Dec 20, 2021 1.237 1.264 1.207 1.253 324,813 -0.02(-1.69%)
Dec 17, 2021 1.215 1.285 1.207 1.275 561,495 +0.04(+3.49%)
Dec 16, 2021 1.242 1.275 1.221 1.232 305,110 -0.01(-0.87%)
Dec 15, 2021 1.237 1.263 1.207 1.242 369,075 +0.01(+0.87%)
Dec 14, 2021 1.258 1.264 1.210 1.232 315,167 -0.01(-0.43%)
Dec 13, 2021 1.242 1.269 1.199 1.237 239,943 -0.02(-1.29%)
Dec 10, 2021 1.285 1.285 1.232 1.253 128,583 -0.02(-1.69%)
Dec 09, 2021 1.248 1.291 1.248 1.275 316,459 +0.02(+1.28%)
Dec 08, 2021 1.242 1.285 1.237 1.258 457,275 +0.02(+1.30%)
Dec 07, 2021 1.226 1.264 1.221 1.242 590,183 +0.02(+1.54%)
Dec 06, 2021 1.205 1.237 1.167 1.224 366,394 +0.01(+1.11%)
Dec 03, 2021 1.226 1.252 1.172 1.210 1,136,946 +0.00(+0.00%)
Dec 02, 2021 1.248 1.264 1.199 1.210 813,082 -0.01(-0.88%)
Dec 01, 2021 1.302 1.302 1.210 1.221 1,111,056 -0.05(-4.02%)
Nov 30, 2021 1.296 1.304 1.282 1.272 443,021 -0.03(-2.68%)
Nov 29, 2021 1.398 1.398 1.280 1.307 799,148 -0.10(-6.90%)
Nov 26, 2021 1.280 1.420 1.266 1.404 979,838 +0.11(+8.30%)
Nov 24, 2021 1.293 1.345 1.248 1.296 1,085,233 +0.06(+4.78%)
Nov 23, 2021 1.210 1.269 1.167 1.237 1,030,782 +0.04(+3.14%)
Nov 22, 2021 1.264 1.285 1.178 1.199 996,282 -0.07(-5.51%)
Nov 19, 2021 1.237 1.302 1.210 1.269 789,948 +0.04(+3.06%)
Nov 18, 2021 1.307 1.242 1.229 1.232 469,299 -0.09(-6.53%)
Nov 17, 2021 1.302 1.339 1.296 1.318 198,751 +0.01(+0.82%)
Nov 16, 2021 1.312 1.323 1.296 1.307 174,514 -0.01(-0.41%)
Nov 15, 2021 1.323 1.334 1.296 1.312 199,324 -0.02(-1.21%)
Nov 12, 2021 1.296 1.334 1.296 1.328 179,644 +0.03(+2.07%)
Nov 11, 2021 1.339 1.371 1.285 1.302 335,445 -0.09(-6.56%)
Nov 10, 2021 1.398 1.393 484,236 -0.01(-0.38%)
Nov 09, 2021 1.431 1.436 1.398 1.398 321,046 -0.04(-2.98%)
Nov 08, 2021 1.409 1.449 1.404 1.441 569,041 +0.03(+1.90%)
Nov 05, 2021 1.414 1.431 1.393 1.414 411,613 +0.00(+0.00%)
Nov 04, 2021 1.409 1.431 1.393 1.414 296,028 -0.01(-0.38%)
Nov 03, 2021 1.425 1.436 1.398 1.420 635,693 -0.01(-0.38%)
Nov 02, 2021 1.452 1.452 1.403 1.425 634,190 -0.03(-1.85%)
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.