Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

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 2.250 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%)
Dec 01, 2021 2.420 2.420 2.250 2.270 597,551 -0.10(-4.02%)
Nov 30, 2021 2.410 2.425 2.383 2.365 238,267 -0.06(-2.67%)
Nov 29, 2021 2.600 2.600 2.380 2.430 429,800 -0.18(-6.90%)
Nov 26, 2021 2.380 2.640 2.353 2.610 526,979 +0.20(+8.30%)
Nov 24, 2021 2.404 2.502 2.320 2.410 583,663 +0.11(+4.78%)
Nov 23, 2021 2.250 2.360 2.170 2.300 554,378 +0.07(+3.14%)
Nov 22, 2021 2.350 2.390 2.190 2.230 535,823 -0.13(-5.51%)
Nov 19, 2021 2.300 2.420 2.250 2.360 424,852 +0.07(+3.06%)
Nov 18, 2021 2.430 2.310 2.285 2.290 252,400 -0.16(-6.53%)
Nov 17, 2021 2.420 2.490 2.410 2.450 106,893 +0.02(+0.82%)
Nov 16, 2021 2.440 2.460 2.410 2.430 93,858 -0.01(-0.41%)
Nov 15, 2021 2.460 2.481 2.410 2.440 107,201 -0.03(-1.21%)
Nov 12, 2021 2.410 2.480 2.410 2.470 96,617 +0.05(+2.07%)
Nov 11, 2021 2.490 2.550 2.390 2.420 180,410 -0.17(-6.56%)
Nov 10, 2021 2.600 2.590 260,433 -0.01(-0.38%)
Nov 09, 2021 2.660 2.670 2.600 2.600 172,666 -0.08(-2.99%)
Nov 08, 2021 2.620 2.694 2.610 2.680 306,043 +0.05(+1.90%)
Nov 05, 2021 2.630 2.660 2.590 2.630 221,375 +0.00(+0.00%)
Nov 04, 2021 2.620 2.660 2.590 2.630 159,211 -0.01(-0.38%)
Nov 03, 2021 2.650 2.670 2.600 2.640 341,890 -0.01(-0.38%)
Nov 02, 2021 2.700 2.700 2.609 2.650 341,082 -0.05(-1.85%)
Nov 01, 2021 2.630 2.730 2.630 2.700 687,564 -0.04(-1.46%)
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%)
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.