Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.167	1.199	1.167	1.183	12,031	+0.02(+1.38%)
Feb 27, 2023	1.140	1.170	1.124	1.167	40,135	+0.04(+3.83%)
Feb 24, 2023	1.124	1.129	1.103	1.124	18,156	-0.01(-0.48%)
Feb 23, 2023	1.140	1.146	1.129	1.129	11,849	-0.01(-0.94%)
Feb 22, 2023	1.137	1.151	1.124	1.140	8,567	+0.00(+0.00%)
Feb 21, 2023	1.151	1.156	1.129	1.140	110,560	+0.00(+0.00%)
Feb 17, 2023	1.135	1.156	1.124	1.140	27,338	+0.02(+1.43%)
Feb 16, 2023	1.135	1.146	1.119	1.124	24,777	-0.01(-0.48%)
Feb 15, 2023	1.138	1.178	1.108	1.129	12,225	+0.02(+1.45%)
Feb 14, 2023	1.086	1.146	1.086	1.113	56,803	+0.03(+2.48%)
Feb 13, 2023	1.092	1.113	1.081	1.086	63,121	-0.02(-1.46%)
Feb 10, 2023	1.129	1.129	1.081	1.103	55,289	-0.01(-0.97%)
Feb 09, 2023	1.183	1.183	1.108	1.113	47,309	-0.05(-4.61%)
Feb 08, 2023	1.181	1.195	1.167	1.167	48,954	-0.02(-1.36%)
Feb 07, 2023	1.197	1.205	1.178	1.183	23,457	-0.02(-1.34%)
Feb 06, 2023	1.183	1.210	1.183	1.199	59,181	+0.00(+0.00%)
Feb 03, 2023	1.199	1.248	1.199	1.199	35,846	+0.00(+0.00%)
Feb 02, 2023	1.210	1.210	1.189	1.199	40,788	+0.02(+1.83%)

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.