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

Arca Biopharma Inc (NQ: ABIO )

3.385 +0.135 (+4.15%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 19, 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, 2023 2.260 2.260 2.180 2.200 15,977 +0.01(+0.46%)
Jan 30, 2023 2.220 2.230 2.171 2.190 19,599 -0.03(-1.35%)
Jan 27, 2023 2.308 2.308 2.180 2.220 40,078 -0.05(-2.20%)
Jan 26, 2023 2.330 2.394 2.240 2.270 23,041 -0.03(-1.30%)
Jan 25, 2023 2.240 2.300 2.230 2.300 32,335 +0.03(+1.32%)
Jan 24, 2023 2.250 2.310 2.250 2.270 33,024 -0.02(-0.87%)
Jan 23, 2023 2.270 2.300 2.250 2.290 24,191 -0.01(-0.43%)
Jan 20, 2023 2.340 2.340 2.240 2.300 26,681 +0.01(+0.43%)
Jan 19, 2023 2.310 2.330 2.270 2.290 83,217 -0.01(-0.43%)
Jan 18, 2023 2.320 2.360 2.300 2.300 36,734 -0.04(-1.71%)
Jan 17, 2023 2.410 2.410 2.320 2.340 24,583 -0.01(-0.21%)
Jan 13, 2023 2.350 2.350 2.340 2.345 40,415 -0.00(-0.21%)
Jan 12, 2023 2.340 2.400 2.300 2.350 36,768 -0.02(-0.84%)
Jan 11, 2023 2.430 2.460 2.360 2.370 127,929 -0.09(-3.66%)
Jan 10, 2023 2.500 2.515 2.460 2.460 16,679 -0.03(-1.20%)
Jan 09, 2023 2.600 2.630 2.450 2.490 66,407 -0.06(-2.35%)
Jan 06, 2023 2.460 2.700 2.460 2.550 153,922 +0.06(+2.41%)
Jan 05, 2023 2.450 2.490 2.450 2.490 45,856 +0.02(+0.81%)
Jan 04, 2023 2.440 2.480 2.400 2.470 53,056 +0.05(+2.07%)
Jan 03, 2023 2.400 2.430 2.300 2.420 37,783 +0.05(+2.11%)
Dec 30, 2022 2.400 2.420 2.300 2.370 69,668 -0.06(-2.47%)
Dec 29, 2022 2.400 2.430 2.350 2.430 104,860 +0.07(+2.97%)
Dec 28, 2022 2.240 2.360 2.224 2.360 28,143 +0.07(+3.06%)
Dec 27, 2022 2.370 2.370 2.220 2.290 34,306 -0.06(-2.55%)
Dec 23, 2022 2.400 2.430 2.270 2.350 77,368 -0.05(-2.08%)
Dec 22, 2022 2.440 2.440 2.360 2.400 63,805 -0.04(-1.44%)
Dec 21, 2022 2.400 2.460 2.390 2.435 140,783 +0.04(+1.46%)
Dec 20, 2022 2.330 2.450 2.320 2.400 135,407 +0.00(+0.00%)
Dec 19, 2022 2.350 2.400 2.295 2.400 15,534 -0.03(-1.23%)
Dec 16, 2022 2.280 2.430 2.280 2.430 56,718 +0.11(+4.74%)
Dec 15, 2022 2.280 2.350 2.235 2.320 103,335 +0.04(+1.75%)
Dec 14, 2022 2.300 2.300 2.245 2.280 26,863 -0.01(-0.44%)
Dec 13, 2022 2.270 2.300 2.250 2.290 34,892 +0.04(+1.78%)
Dec 12, 2022 2.230 2.260 2.220 2.250 34,727 +0.05(+2.27%)
Dec 09, 2022 2.142 2.210 2.142 2.200 20,223 -0.00(-0.03%)
Dec 08, 2022 2.174 2.210 2.170 2.201 15,768 +0.03(+1.34%)
Dec 07, 2022 2.070 2.190 2.040 2.171 31,079 +0.07(+3.41%)
Dec 06, 2022 2.110 2.110 2.050 2.100 18,573 -0.03(-1.41%)
Dec 05, 2022 2.100 2.150 2.090 2.130 28,926 +0.02(+1.19%)
Dec 02, 2022 2.030 2.130 2.030 2.105 10,136 +0.03(+1.69%)
Dec 01, 2022 2.033 2.103 2.020 2.070 8,925 -0.02(-0.95%)
Nov 30, 2022 2.100 2.110 2.050 2.090 14,220 +0.03(+1.45%)
Nov 29, 2022 2.080 2.100 2.030 2.060 23,028 +0.01(+0.49%)
Nov 28, 2022 2.010 2.080 2.010 2.050 8,537 -0.03(-1.44%)
Nov 25, 2022 2.060 2.120 2.040 2.080 8,977 -0.02(-0.95%)
Nov 23, 2022 2.070 2.115 2.060 2.100 8,556 +0.02(+0.96%)
Nov 22, 2022 2.050 2.130 2.050 2.080 17,148 +0.01(+0.48%)
Nov 21, 2022 2.000 2.080 2.000 2.070 35,885 +0.07(+3.38%)
Nov 18, 2022 2.020 2.020 1.951 2.002 15,403 +0.02(+1.13%)
Nov 17, 2022 1.990 2.020 1.950 1.980 29,129 +0.00(+0.00%)
Nov 16, 2022 2.012 2.030 1.962 1.980 41,666 -0.02(-1.00%)
Nov 15, 2022 2.050 2.050 1.960 2.000 14,020 -0.05(-2.44%)
Nov 14, 2022 2.000 2.080 1.965 2.050 35,706 +0.04(+2.00%)
Nov 11, 2022 1.880 2.010 1.860 2.010 24,740 +0.15(+8.06%)
Nov 10, 2022 2.040 2.040 1.850 1.860 23,631 -0.13(-6.32%)
Nov 09, 2022 2.070 2.110 1.980 1.986 34,693 -0.07(-3.62%)
Nov 08, 2022 2.070 2.071 2.050 2.060 12,160 +0.00(+0.00%)
Nov 07, 2022 2.020 2.084 2.020 2.060 24,095 +0.00(+0.00%)
Nov 04, 2022 2.050 2.116 2.050 2.060 9,646 -0.02(-0.96%)
Nov 03, 2022 2.100 2.120 2.080 2.080 27,860 -0.04(-2.12%)
Nov 02, 2022 2.170 2.190 2.110 2.125 17,620 -0.02(-1.16%)
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.