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

Arca Biopharma Inc (NQ: ABIO )

3.170 -0.010 (-0.31%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 16, 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 (%)
Dec 31, 2021 2.210 2.250 2.140 2.150 283,225 -0.06(-2.71%)
Dec 30, 2021 2.200 2.270 2.200 2.210 186,595 +0.01(+0.45%)
Dec 29, 2021 2.240 2.250 2.145 2.200 329,681 -0.03(-1.35%)
Dec 28, 2021 2.350 2.440 2.210 2.230 242,005 -0.12(-5.11%)
Dec 27, 2021 2.440 2.441 2.340 2.350 215,787 -0.11(-4.47%)
Dec 23, 2021 2.440 2.470 2.370 2.460 253,063 +0.04(+1.65%)
Dec 22, 2021 2.310 2.480 2.300 2.420 544,352 +0.09(+3.86%)
Dec 21, 2021 2.330 2.401 2.300 2.330 472,556 +0.00(+0.00%)
Dec 20, 2021 2.300 2.350 2.245 2.330 174,692 -0.04(-1.69%)
Dec 17, 2021 2.260 2.390 2.245 2.370 301,985 +0.08(+3.49%)
Dec 16, 2021 2.310 2.370 2.270 2.290 164,095 -0.02(-0.87%)
Dec 15, 2021 2.300 2.349 2.245 2.310 198,497 +0.02(+0.87%)
Dec 14, 2021 2.340 2.350 2.250 2.290 169,504 -0.01(-0.43%)
Dec 13, 2021 2.310 2.360 2.230 2.300 129,047 -0.03(-1.29%)
Dec 10, 2021 2.390 2.390 2.290 2.330 69,155 -0.04(-1.69%)
Dec 09, 2021 2.320 2.400 2.320 2.370 170,199 +0.03(+1.28%)
Dec 08, 2021 2.310 2.390 2.300 2.340 245,933 +0.03(+1.30%)
Dec 07, 2021 2.280 2.350 2.270 2.310 317,414 +0.04(+1.54%)
Dec 06, 2021 2.240 2.300 2.170 2.275 197,055 +0.02(+1.11%)
Dec 03, 2021 2.280 2.328 2.180 2.250 611,475 +0.00(+0.00%)
Dec 02, 2021 2.320 2.350 2.230 2.250 437,294 -0.02(-0.88%)
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.