Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.870 2.950 2.590 2.740 7,818,590 +0.12(+4.58%)
Oct 28, 2021 2.570 2.660 2.560 2.620 5,954,808 +0.02(+0.77%)
Oct 27, 2021 2.680 2.680 2.580 2.600 112,563 -0.09(-3.35%)
Oct 26, 2021 2.690 2.690 72,448 -0.01(-0.37%)
Oct 25, 2021 2.660 2.725 2.620 2.700 130,928 +0.03(+1.12%)
Oct 22, 2021 2.750 2.760 2.650 2.670 97,115 -0.10(-3.61%)
Oct 21, 2021 2.760 2.790 2.730 2.770 68,332 +0.01(+0.36%)
Oct 20, 2021 2.740 2.799 2.730 2.760 56,192 +0.02(+0.73%)
Oct 19, 2021 2.750 2.770 2.720 2.740 53,849 +0.01(+0.37%)
Oct 18, 2021 2.760 2.830 2.700 2.730 65,320 -0.06(-2.15%)
Oct 15, 2021 2.840 2.850 2.770 2.790 78,365 -0.04(-1.41%)
Oct 14, 2021 2.860 2.890 2.820 2.830 109,209 -0.04(-1.39%)
Oct 13, 2021 2.790 2.910 2.730 2.870 188,031 +0.12(+4.36%)
Oct 12, 2021 2.690 2.760 2.650 2.750 131,654 +0.06(+2.23%)
Oct 11, 2021 2.680 2.740 2.680 2.690 63,678 -0.02(-0.74%)
Oct 08, 2021 2.785 2.785 2.680 2.710 136,625 -0.04(-1.45%)
Oct 07, 2021 2.780 2.850 2.710 2.750 143,409 -0.02(-0.72%)
Oct 06, 2021 2.780 2.840 2.720 2.770 141,280 -0.04(-1.42%)
Oct 05, 2021 2.890 2.900 2.780 2.810 140,382 -0.05(-1.75%)
Oct 04, 2021 2.950 2.954 2.830 2.860 75,087 -0.11(-3.70%)
Oct 01, 2021 2.940 2.980 2.900 2.970 103,343 +0.01(+0.34%)
Sep 30, 2021 2.830 2.980 2.812 2.960 164,380 +0.15(+5.34%)
Sep 29, 2021 2.920 2.930 2.810 2.810 54,972 -0.08(-2.77%)
Sep 28, 2021 2.970 2.980 2.850 2.890 127,713 -0.08(-2.69%)
Sep 27, 2021 2.970 3.000 2.950 2.970 64,686 -0.01(-0.34%)
Sep 24, 2021 3.020 3.030 2.960 2.980 75,787 -0.04(-1.32%)
Sep 23, 2021 3.020 3.030 2.970 3.020 51,847 +0.00(+0.17%)
Sep 22, 2021 3.010 3.030 2.970 3.015 65,822 -0.00(-0.17%)
Sep 21, 2021 3.000 3.050 2.960 3.020 90,439 +0.03(+1.00%)
Sep 20, 2021 3.050 3.080 2.970 2.990 156,969 -0.11(-3.55%)
Sep 17, 2021 3.040 3.110 2.970 3.100 130,096 +0.05(+1.64%)
Sep 16, 2021 3.030 3.050 2.940 3.050 98,549 +0.03(+0.99%)
Sep 15, 2021 2.950 3.020 2.940 3.020 88,459 +0.08(+2.55%)
Sep 14, 2021 3.030 3.048 2.940 2.945 133,202 -0.06(-2.16%)
Sep 13, 2021 3.070 3.080 2.990 3.010 124,274 -0.04(-1.31%)
Sep 10, 2021 3.050 3.100 2.990 3.050 115,882 -0.02(-0.65%)
Sep 09, 2021 3.000 3.120 2.970 3.070 88,622 +0.04(+1.32%)
Sep 08, 2021 3.080 3.080 2.930 3.030 113,304 -0.05(-1.62%)
Sep 07, 2021 3.100 3.167 2.980 3.080 139,595 -0.02(-0.65%)
Sep 03, 2021 3.110 3.170 3.060 3.100 114,248 -0.02(-0.64%)
Sep 02, 2021 3.050 3.130 3.000 3.120 143,464 +0.06(+1.96%)
Sep 01, 2021 3.100 3.100 3.050 3.060 27,502 -0.03(-0.97%)
Aug 31, 2021 3.030 3.100 3.016 3.090 93,459 +0.04(+1.31%)
Aug 30, 2021 3.090 3.090 3.000 3.050 38,512 +0.00(+0.00%)
Aug 27, 2021 3.070 3.110 3.036 3.050 52,228 -0.03(-0.97%)
Aug 26, 2021 3.060 3.100 3.011 3.080 74,885 -0.02(-0.65%)
Aug 25, 2021 3.050 3.110 3.020 3.100 64,244 +0.05(+1.64%)
Aug 24, 2021 2.940 3.050 2.910 3.050 92,627 +0.10(+3.39%)
Aug 23, 2021 2.860 2.950 2.860 2.950 79,311 +0.09(+3.15%)
Aug 20, 2021 2.830 2.920 2.770 2.860 90,156 +0.07(+2.51%)
Aug 19, 2021 2.800 2.880 2.790 2.790 144,030 -0.08(-2.79%)
Aug 18, 2021 2.860 2.940 2.800 2.870 72,741 -0.01(-0.35%)
Aug 17, 2021 2.770 2.910 2.730 2.880 151,434 +0.11(+3.97%)
Aug 16, 2021 2.900 2.920 2.770 2.770 271,213 -0.15(-5.14%)
Aug 13, 2021 2.970 3.000 2.900 2.920 150,087 -0.07(-2.34%)
Aug 12, 2021 3.020 3.020 2.980 2.990 98,307 -0.05(-1.64%)
Aug 11, 2021 3.060 3.060 3.010 3.040 73,097 -0.02(-0.65%)
Aug 10, 2021 3.100 3.126 3.010 3.060 209,073 +0.00(+0.00%)
Aug 09, 2021 3.050 3.120 3.030 3.060 192,741 -0.05(-1.61%)
Aug 06, 2021 3.100 3.127 2.980 3.110 161,294 +0.01(+0.32%)
Aug 05, 2021 2.990 3.101 2.910 3.100 172,308 +0.16(+5.44%)
Aug 04, 2021 3.010 3.031 2.910 2.940 418,406 -0.08(-2.65%)
Aug 03, 2021 3.160 3.240 2.950 3.020 399,857 -0.17(-5.33%)
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.