Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.120 2.195 2.120 2.150 14,893 -0.03(-1.18%)
Oct 28, 2022 2.050 2.180 2.050 2.176 35,834 +0.09(+4.10%)
Oct 27, 2022 2.090 2.110 2.080 2.090 3,187 +0.01(+0.48%)
Oct 26, 2022 2.050 2.080 2.050 2.080 32,897 +0.03(+1.46%)
Oct 25, 2022 2.070 2.080 2.040 2.050 32,261 -0.01(-0.49%)
Oct 24, 2022 2.050 2.072 2.050 2.060 8,631 -0.02(-0.96%)
Oct 21, 2022 2.040 2.080 2.030 2.080 27,709 +0.02(+0.97%)
Oct 20, 2022 2.040 2.090 2.030 2.060 9,709 +0.02(+0.98%)
Oct 19, 2022 2.050 2.111 2.035 2.040 47,586 -0.01(-0.49%)
Oct 18, 2022 2.064 2.084 2.050 2.050 13,033 -0.05(-2.38%)
Oct 17, 2022 2.070 2.140 2.060 2.100 11,383 +0.05(+2.44%)
Oct 14, 2022 2.070 2.100 2.050 2.050 17,894 -0.02(-0.97%)
Oct 13, 2022 1.980 2.070 1.980 2.070 14,227 +0.05(+2.48%)
Oct 12, 2022 2.050 2.100 1.980 2.020 25,769 +0.01(+0.50%)
Oct 11, 2022 2.010 2.059 1.950 2.010 33,200 -0.03(-1.47%)
Oct 10, 2022 2.000 2.082 2.000 2.040 21,811 -0.03(-1.45%)
Oct 07, 2022 2.120 2.158 2.070 2.070 6,152 -0.05(-2.36%)
Oct 06, 2022 2.080 2.140 2.080 2.120 9,024 +0.06(+2.91%)
Oct 05, 2022 2.170 2.175 2.060 2.060 19,586 -0.09(-4.19%)
Oct 04, 2022 2.100 2.185 2.060 2.150 23,907 +0.06(+2.87%)
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.