Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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%)
Feb 03, 2020 5.260 5.940 5.140 5.730 150,041 +0.49(+9.31%)
Jan 31, 2020 5.260 5.270 5.000 5.242 26,600 -0.03(-0.53%)
Jan 30, 2020 5.450 5.500 5.260 5.270 15,840 -0.23(-4.18%)
Jan 29, 2020 5.540 5.664 5.499 5.500 4,841 -0.05(-0.90%)
Jan 28, 2020 5.400 5.570 5.400 5.550 5,415 +0.14(+2.59%)
Jan 27, 2020 5.390 5.800 5.390 5.410 47,197 -0.21(-3.74%)
Jan 24, 2020 5.720 5.720 5.590 5.620 10,500 +0.00(+0.00%)
Jan 23, 2020 5.820 5.826 5.620 5.620 12,553 -0.20(-3.44%)
Jan 22, 2020 5.940 5.940 5.700 5.820 20,270 -0.04(-0.68%)
Jan 21, 2020 5.780 5.960 5.720 5.860 61,412 +0.14(+2.45%)
Jan 17, 2020 5.510 5.790 5.490 5.720 46,800 +0.22(+4.00%)
Jan 16, 2020 5.790 5.800 5.470 5.500 31,986 -0.23(-4.01%)
Jan 15, 2020 6.000 6.100 5.700 5.730 40,026 -0.22(-3.70%)
Jan 14, 2020 6.150 6.340 5.850 5.950 42,633 -0.16(-2.62%)
Jan 13, 2020 6.310 6.387 5.910 6.110 50,317 -0.20(-3.17%)
Jan 10, 2020 6.470 6.470 6.080 6.310 38,500 -0.11(-1.64%)
Jan 09, 2020 6.150 6.510 6.050 6.415 71,743 +0.34(+5.68%)
Jan 08, 2020 5.730 6.440 5.730 6.070 256,045 +0.40(+7.05%)
Jan 07, 2020 5.620 5.770 5.620 5.670 12,136 +0.04(+0.71%)
Jan 06, 2020 5.570 5.800 5.480 5.630 33,809 +0.07(+1.26%)
Jan 03, 2020 5.569 5.710 5.522 5.560 11,200 -0.12(-2.11%)
Jan 02, 2020 5.880 5.990 5.641 5.680 35,407 -0.03(-0.54%)
Dec 31, 2019 5.700 5.770 5.530 5.711 38,200 +0.06(+1.07%)
Dec 30, 2019 5.620 5.770 5.500 5.650 28,767 -0.03(-0.53%)
Dec 27, 2019 5.700 5.870 5.480 5.680 35,200 -0.01(-0.18%)
Dec 26, 2019 6.047 6.047 5.670 5.690 46,533 -0.22(-3.72%)
Dec 24, 2019 6.020 6.200 5.890 5.910 38,100 -0.05(-0.84%)
Dec 23, 2019 5.830 6.250 5.640 5.960 208,269 +0.21(+3.65%)
Dec 20, 2019 5.590 5.750 5.460 5.750 105,700 +0.26(+4.74%)
Dec 19, 2019 5.530 5.650 5.410 5.490 39,661 -0.04(-0.72%)
Dec 18, 2019 5.690 5.900 5.530 5.530 122,445 -0.17(-2.98%)
Dec 17, 2019 5.390 5.700 5.290 5.700 59,622 +0.25(+4.59%)
Dec 16, 2019 5.260 5.450 5.200 5.450 43,217 +0.15(+2.83%)
Dec 13, 2019 5.270 5.521 5.230 5.300 67,000 -0.05(-0.93%)
Dec 12, 2019 5.290 5.500 5.250 5.350 65,991 -0.04(-0.74%)
Dec 11, 2019 5.270 5.450 5.220 5.390 65,578 +0.05(+0.94%)
Dec 10, 2019 5.350 5.550 5.240 5.340 56,656 +0.00(+0.00%)
Dec 09, 2019 5.350 5.600 5.240 5.340 38,742 +0.04(+0.75%)
Dec 06, 2019 5.450 5.750 5.300 5.300 34,100 -0.12(-2.21%)
Dec 05, 2019 5.380 5.500 5.250 5.420 36,342 +0.09(+1.69%)
Dec 04, 2019 5.550 5.660 5.310 5.330 24,908 -0.14(-2.56%)
Dec 03, 2019 5.250 5.510 5.250 5.470 10,633 -0.13(-2.32%)
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.