Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.260 2.370 2.250 2.370 75,871 +0.06(+2.60%)
Apr 28, 2022 2.378 2.430 2.252 2.310 106,676 -0.04(-1.70%)
Apr 27, 2022 2.380 2.405 2.331 2.350 81,947 -0.08(-3.29%)
Apr 26, 2022 2.410 2.450 2.333 2.430 54,960 -0.01(-0.41%)
Apr 25, 2022 2.290 2.460 2.250 2.440 123,772 +0.12(+5.17%)
Apr 22, 2022 2.410 2.420 2.310 2.320 83,402 -0.09(-3.73%)
Apr 21, 2022 2.410 2.480 2.399 2.410 106,099 -0.05(-2.03%)
Apr 20, 2022 2.410 2.590 2.342 2.460 370,543 +0.04(+1.65%)
Apr 19, 2022 2.380 2.440 2.320 2.420 137,884 +0.10(+4.31%)
Apr 18, 2022 2.390 2.400 2.300 2.320 176,964 -0.02(-0.85%)
Apr 14, 2022 2.310 2.370 2.294 2.340 59,842 -0.01(-0.43%)
Apr 13, 2022 2.410 2.410 2.300 2.350 45,755 +0.00(+0.00%)
Apr 12, 2022 2.320 2.350 2.300 2.350 99,400 +0.03(+1.29%)
Apr 11, 2022 2.350 2.405 2.310 2.320 56,498 -0.06(-2.52%)
Apr 08, 2022 2.370 2.440 2.290 2.380 236,823 +0.09(+3.93%)
Apr 07, 2022 2.320 2.340 2.260 2.290 70,318 -0.05(-2.14%)
Apr 06, 2022 2.250 2.360 2.250 2.340 70,475 +0.03(+1.30%)
Apr 05, 2022 2.360 2.390 2.220 2.310 176,633 -0.03(-1.28%)
Apr 04, 2022 2.160 2.340 2.160 2.340 207,808 +0.14(+6.36%)
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.