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 (%)
Oct 31, 2023 0.9573 0.9681 0.9466 0.9627 49,495 -0.01(-0.56%)
Oct 30, 2023 0.9842 1.014 0.9654 0.9681 70,441 -0.04(-3.74%)
Oct 27, 2023 1.060 1.062 0.9788 1.006 105,291 -0.05(-4.59%)
Oct 26, 2023 1.060 1.070 1.054 1.054 28,005 +0.00(+0.00%)
Oct 25, 2023 1.060 1.076 1.054 1.054 35,082 -0.01(-0.51%)
Oct 24, 2023 1.060 1.064 1.054 1.060 22,090 -0.01(-0.51%)
Oct 23, 2023 1.103 1.103 1.060 1.065 72,155 -0.03(-2.46%)
Oct 20, 2023 1.097 1.103 1.076 1.092 189,540 +0.00(+0.00%)
Oct 19, 2023 1.088 1.097 1.076 1.092 38,395 -0.01(-0.49%)
Oct 18, 2023 1.097 1.097 1.082 1.097 19,874 +0.00(+0.00%)
Oct 17, 2023 1.081 1.097 1.081 1.097 10,471 +0.01(+0.99%)
Oct 16, 2023 1.097 1.097 1.081 1.086 26,635 -0.01(-0.74%)
Oct 13, 2023 1.092 1.097 1.087 1.094 5,539 +0.00(+0.25%)
Oct 12, 2023 1.108 1.108 1.081 1.092 90,542 -0.01(-0.98%)
Oct 11, 2023 1.081 1.108 1.081 1.103 49,202 +0.00(+0.00%)
Oct 10, 2023 1.092 1.103 1.081 1.103 59,298 +0.01(+0.49%)
Oct 09, 2023 1.084 1.103 1.084 1.097 7,680 +0.01(+0.49%)
Oct 06, 2023 1.076 1.103 1.076 1.092 10,395 -0.01(-0.98%)
Oct 05, 2023 1.076 1.103 1.076 1.103 16,921 +0.02(+1.49%)
Oct 04, 2023 1.086 1.103 1.076 1.086 21,886 +0.00(+0.00%)
Oct 03, 2023 1.097 1.103 1.081 1.086 58,945 +0.01(+0.50%)
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.