Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	2.280	2.387	2.237	2.259	893,603	+0.01(+0.48%)
Jan 28, 2021	2.264	2.356	2.227	2.248	813,870	-0.03(-1.18%)
Jan 27, 2021	2.291	2.399	2.232	2.275	1,294,420	-0.15(-6.21%)
Jan 26, 2021	2.426	2.474	2.404	2.426	767,889	+0.02(+0.67%)
Jan 25, 2021	2.506	2.544	2.372	2.409	1,506,082	-0.10(-3.86%)
Jan 22, 2021	2.522	2.555	2.469	2.506	1,505,515	+0.01(+0.22%)
Jan 21, 2021	2.490	2.603	2.458	2.501	1,859,530	+0.02(+0.87%)
Jan 20, 2021	2.533	2.549	2.409	2.479	1,879,297	-0.08(-2.95%)
Jan 19, 2021	2.409	2.582	2.383	2.555	2,711,296	+0.16(+6.74%)
Jan 15, 2021	2.399	2.447	2.372	2.393	518,386	-0.02(-0.67%)
Jan 14, 2021	2.474	2.474	2.372	2.409	995,845	-0.04(-1.54%)
Jan 13, 2021	2.356	2.474	2.329	2.447	1,735,654	+0.13(+5.57%)
Jan 12, 2021	2.318	2.361	2.296	2.318	472,293	+0.01(+0.47%)
Jan 11, 2021	2.259	2.356	2.259	2.307	925,984	+0.04(+1.66%)
Jan 08, 2021	2.291	2.291	2.210	2.270	458,887	+0.03(+1.20%)
Jan 07, 2021	2.237	2.302	2.237	2.243	326,109	+0.02(+0.97%)
Jan 06, 2021	2.286	2.345	2.216	2.221	614,338	-0.07(-3.05%)
Jan 05, 2021	2.221	2.307	2.205	2.291	462,044	+0.05(+2.40%)

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.