Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.285 1.302 1.270 1.285 53,954 -0.02(-1.24%)
May 27, 2022 1.302 1.312 1.291 1.302 65,077 +0.01(+0.42%)
May 26, 2022 1.296 1.307 1.272 1.296 50,315 +0.02(+1.69%)
May 25, 2022 1.210 1.296 1.210 1.275 255,619 +0.04(+3.09%)
May 24, 2022 1.232 1.242 1.226 1.236 101,421 -0.01(-0.91%)
May 23, 2022 1.269 1.269 1.232 1.248 123,485 +0.00(+0.00%)
May 20, 2022 1.264 1.264 1.237 1.248 47,792 +0.01(+0.87%)
May 19, 2022 1.248 1.264 1.232 1.237 29,524 +0.01(+0.44%)
May 18, 2022 1.242 1.264 1.210 1.232 79,937 -0.03(-2.55%)
May 17, 2022 1.266 1.266 1.242 1.264 187,481 +0.03(+2.62%)
May 16, 2022 1.215 1.269 1.215 1.232 173,706 -0.01(-0.87%)
May 13, 2022 1.242 1.284 1.210 1.242 201,157 +0.01(+0.65%)
May 12, 2022 1.226 1.258 1.215 1.234 226,054 +0.01(+0.66%)
May 11, 2022 1.237 1.246 1.226 1.226 157,353 -0.02(-1.30%)
May 10, 2022 1.237 1.264 1.224 1.242 485,918 +0.01(+0.87%)
May 09, 2022 1.237 1.237 1.210 1.232 175,481 -0.02(-1.29%)
May 06, 2022 1.221 1.269 1.199 1.248 212,800 +0.02(+1.75%)
May 05, 2022 1.302 1.307 1.210 1.226 164,613 -0.08(-5.78%)
May 04, 2022 1.291 1.310 1.248 1.302 84,433 +0.01(+0.42%)
May 03, 2022 1.258 1.302 1.253 1.296 63,046 +0.02(+1.69%)
May 02, 2022 1.280 1.291 1.221 1.275 100,187 +0.00(+0.00%)
Apr 29, 2022 1.215 1.275 1.210 1.275 141,070 +0.03(+2.60%)
Apr 28, 2022 1.279 1.307 1.211 1.242 198,348 -0.02(-1.70%)
Apr 27, 2022 1.280 1.293 1.254 1.264 152,368 -0.04(-3.29%)
Apr 26, 2022 1.296 1.318 1.255 1.307 102,189 -0.01(-0.41%)
Apr 25, 2022 1.232 1.323 1.210 1.312 230,135 +0.06(+5.17%)
Apr 22, 2022 1.296 1.302 1.242 1.248 155,073 -0.05(-3.73%)
Apr 21, 2022 1.296 1.334 1.290 1.296 197,275 -0.03(-2.03%)
Apr 20, 2022 1.296 1.393 1.260 1.323 688,969 +0.02(+1.65%)
Apr 19, 2022 1.280 1.312 1.248 1.302 256,374 +0.05(+4.31%)
Apr 18, 2022 1.285 1.291 1.237 1.248 329,038 -0.01(-0.85%)
Apr 14, 2022 1.242 1.275 1.234 1.258 111,267 -0.01(-0.43%)
Apr 13, 2022 1.296 1.296 1.237 1.264 85,074 +0.00(+0.00%)
Apr 12, 2022 1.248 1.264 1.237 1.264 184,819 +0.02(+1.29%)
Apr 11, 2022 1.264 1.293 1.242 1.248 105,049 -0.03(-2.52%)
Apr 08, 2022 1.275 1.312 1.232 1.280 440,336 +0.05(+3.93%)
Apr 07, 2022 1.248 1.258 1.215 1.232 130,745 -0.03(-2.14%)
Apr 06, 2022 1.210 1.269 1.210 1.258 131,037 +0.02(+1.30%)
Apr 05, 2022 1.269 1.285 1.194 1.242 328,422 -0.02(-1.28%)
Apr 04, 2022 1.162 1.258 1.162 1.258 386,387 +0.08(+6.36%)
Apr 01, 2022 0.9573 1.210 0.9490 1.183 2,958,809 -0.05(-4.35%)
Mar 31, 2022 1.226 1.323 1.211 1.237 1,407,061 -0.01(-0.86%)
Mar 30, 2022 1.285 1.345 1.248 1.248 392,612 -0.03(-2.11%)
Mar 29, 2022 1.237 1.328 1.234 1.275 262,834 +0.02(+1.72%)
Mar 28, 2022 1.248 1.291 1.189 1.253 333,191 -0.02(-1.27%)
Mar 25, 2022 1.285 1.371 1.253 1.269 464,824 -0.01(-0.84%)
Mar 24, 2022 1.296 1.318 1.248 1.280 116,146 -0.02(-1.86%)
Mar 23, 2022 1.318 1.345 1.229 1.304 529,788 -0.00(-0.21%)
Mar 22, 2022 1.275 1.333 1.275 1.307 124,626 +0.03(+2.10%)
Mar 21, 2022 1.334 1.358 1.269 1.280 255,398 -0.06(-4.42%)
Mar 18, 2022 1.264 1.339 1.253 1.339 547,158 +0.08(+5.96%)
Mar 17, 2022 1.253 1.280 1.221 1.264 459,082 +0.03(+2.17%)
Mar 16, 2022 1.167 1.264 1.151 1.237 684,858 +0.08(+6.48%)
Mar 15, 2022 1.140 1.199 1.140 1.162 335,292 +0.03(+2.86%)
Mar 14, 2022 1.156 1.156 1.119 1.129 187,392 -0.01(-0.47%)
Mar 11, 2022 1.135 1.167 1.129 1.135 104,978 -0.01(-0.94%)
Mar 10, 2022 1.162 1.181 1.119 1.146 206,893 -0.04(-3.62%)
Mar 09, 2022 1.162 1.199 1.142 1.189 209,258 +0.05(+4.25%)
Mar 08, 2022 1.113 1.172 1.092 1.140 294,463 +0.03(+2.42%)
Mar 07, 2022 1.070 1.129 1.049 1.113 332,461 +0.02(+1.47%)
Mar 04, 2022 1.070 1.108 1.070 1.097 235,678 +0.02(+1.49%)
Mar 03, 2022 1.076 1.116 1.070 1.081 116,162 -0.01(-0.50%)
Mar 02, 2022 1.081 1.108 1.027 1.086 288,528 +0.01(+1.00%)
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.