Arca Biopharma Inc (NQ: ABIO )

2.730 USD -0.060 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.418 4.418 4.120 4.210 875,900 -0.18(-4.10%)
Feb 25, 2021 4.650 4.650 4.300 4.390 924,155 -0.32(-6.79%)
Feb 24, 2021 4.810 4.870 4.600 4.710 992,028 +0.03(+0.64%)
Feb 23, 2021 4.640 4.720 4.270 4.680 2,825,279 -0.21(-4.29%)
Feb 22, 2021 4.740 5.100 4.630 4.890 3,460,304 +0.14(+2.95%)
Feb 19, 2021 4.670 4.850 4.575 4.750 2,383,800 +0.09(+1.93%)
Feb 18, 2021 4.800 4.900 4.550 4.660 969,360 -0.26(-5.28%)
Feb 17, 2021 5.130 5.140 4.770 4.920 1,254,959 -0.25(-4.84%)
Feb 16, 2021 5.310 5.320 5.040 5.170 1,433,182 -0.01(-0.19%)
Feb 12, 2021 5.320 5.320 5.110 5.180 1,685,100 -0.12(-2.26%)
Feb 11, 2021 5.290 5.500 5.140 5.300 4,948,859 +0.28(+5.58%)
Feb 10, 2021 5.010 5.170 4.720 5.020 2,539,971 +0.05(+1.01%)
Feb 09, 2021 5.010 5.040 4.760 4.970 1,519,019 +0.04(+0.81%)
Feb 08, 2021 4.760 5.170 4.730 4.930 3,400,107 +0.27(+5.79%)
Feb 05, 2021 4.750 4.769 4.570 4.660 1,103,800 +0.00(+0.00%)
Feb 04, 2021 4.600 4.690 4.550 4.660 676,447 +0.12(+2.64%)
Feb 03, 2021 4.480 4.710 4.470 4.540 551,859 +0.11(+2.48%)
Feb 02, 2021 4.570 4.580 4.340 4.430 366,212 -0.09(-1.99%)
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.