Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.320 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.260 3.740 3.260 3.740 73,300 +0.48(+14.72%)
Feb 27, 2020 3.550 3.550 3.110 3.260 131,414 -0.87(-21.07%)
Feb 26, 2020 4.210 4.360 4.080 4.130 22,238 -0.01(-0.24%)
Feb 25, 2020 4.505 4.505 4.140 4.140 19,865 -0.22(-5.05%)
Feb 24, 2020 4.150 4.490 4.070 4.360 32,731 +0.10(+2.35%)
Feb 21, 2020 4.800 4.800 3.934 4.260 181,100 -0.64(-13.06%)
Feb 20, 2020 5.210 5.210 4.800 4.900 62,686 -0.30(-5.77%)
Feb 19, 2020 5.550 5.550 4.920 5.200 86,075 -0.15(-2.80%)
Feb 18, 2020 5.460 5.520 5.350 5.350 14,745 -0.18(-3.25%)
Feb 14, 2020 5.450 5.530 5.450 5.530 4,300 +0.05(+0.91%)
Feb 13, 2020 5.360 5.500 5.350 5.480 10,746 -0.01(-0.18%)
Feb 12, 2020 5.550 5.550 5.370 5.490 17,972 +0.14(+2.62%)
Feb 11, 2020 5.450 5.733 5.270 5.350 11,848 -0.17(-3.08%)
Feb 10, 2020 5.650 5.790 5.500 5.520 18,372 -0.15(-2.65%)
Feb 07, 2020 5.550 5.790 5.480 5.670 26,800 +0.12(+2.16%)
Feb 06, 2020 5.710 5.710 5.401 5.550 7,179 -0.09(-1.60%)
Feb 05, 2020 5.741 5.741 5.470 5.640 24,189 +0.02(+0.36%)
Feb 04, 2020 5.770 5.830 5.520 5.620 19,936 -0.11(-1.92%)
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.