Arca Biopharma Inc (NQ: ABIO )

2.275 USD +0.025 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.90 15.00 11.94 12.60 5,494,200 -6.61(-34.41%)
May 28, 2020 8.820 22.00 7.420 19.21 83,619,606 +15.26(+386.33%)
May 27, 2020 3.870 3.970 3.670 3.950 5,005 -0.01(-0.25%)
May 26, 2020 3.980 3.980 3.811 3.960 6,747 +0.13(+3.39%)
May 22, 2020 3.820 3.861 3.730 3.830 9,200 +0.05(+1.32%)
May 21, 2020 3.860 3.860 3.760 3.780 3,860 +0.00(+0.00%)
May 20, 2020 3.780 3.796 3.710 3.780 6,284 -0.02(-0.53%)
May 19, 2020 3.790 3.820 3.700 3.800 4,303 +0.07(+1.88%)
May 18, 2020 3.690 3.790 3.690 3.730 13,649 -0.04(-1.06%)
May 15, 2020 3.840 3.840 3.630 3.770 8,300 -0.09(-2.33%)
May 14, 2020 3.750 3.869 3.510 3.860 11,965 +0.11(+2.93%)
May 13, 2020 4.020 4.020 3.680 3.750 10,070 -0.21(-5.30%)
May 12, 2020 3.880 3.970 3.820 3.960 12,957 -0.02(-0.50%)
May 11, 2020 4.000 4.000 3.799 3.980 5,518 +0.00(+0.00%)
May 08, 2020 3.980 3.980 3.780 3.980 15,000 +0.01(+0.25%)
May 07, 2020 4.190 4.190 3.764 3.970 10,756 +0.08(+2.06%)
May 06, 2020 3.890 3.930 3.720 3.890 16,746 +0.10(+2.64%)
May 05, 2020 3.960 3.960 3.730 3.790 10,996 +0.07(+1.88%)
May 04, 2020 3.590 3.720 3.530 3.720 14,484 +0.19(+5.38%)
May 01, 2020 3.550 3.668 3.200 3.530 7,100 -0.13(-3.55%)
Apr 30, 2020 3.780 4.260 3.660 3.660 41,924 -0.03(-0.81%)
Apr 29, 2020 3.460 3.780 3.460 3.690 13,602 +0.23(+6.65%)
Apr 28, 2020 3.879 3.879 3.260 3.460 60,868 -0.39(-10.13%)
Apr 27, 2020 3.890 4.020 3.700 3.850 11,939 -0.13(-3.26%)
Apr 24, 2020 4.140 4.250 3.900 3.980 10,600 -0.15(-3.64%)
Apr 23, 2020 3.990 4.130 3.860 4.130 8,799 +0.31(+8.12%)
Apr 22, 2020 4.220 4.220 3.710 3.820 23,212 -0.16(-4.02%)
Apr 21, 2020 4.120 4.420 3.800 3.980 20,914 -0.30(-7.01%)
Apr 20, 2020 4.610 4.665 4.100 4.280 25,770 -0.31(-6.75%)
Apr 17, 2020 5.350 5.350 4.255 4.590 58,500 -0.27(-5.56%)
Apr 16, 2020 4.550 5.450 4.450 4.860 117,884 +0.54(+12.50%)
Apr 15, 2020 3.870 4.500 3.780 4.320 92,902 +0.58(+15.51%)
Apr 14, 2020 3.500 3.900 3.500 3.740 33,397 +0.35(+10.44%)
Apr 13, 2020 3.230 3.460 3.032 3.386 27,872 +0.39(+12.88%)
Apr 09, 2020 3.030 3.258 2.950 3.000 38,800 +0.12(+4.17%)
Apr 08, 2020 2.900 2.900 2.761 2.880 7,695 +0.12(+4.35%)
Apr 07, 2020 2.840 2.854 2.630 2.760 15,016 -0.08(-2.65%)
Apr 06, 2020 2.880 3.020 2.820 2.835 24,127 -0.00(-0.18%)
Apr 03, 2020 2.800 2.870 2.800 2.840 10,800 +0.02(+0.71%)
Apr 02, 2020 2.730 2.820 2.665 2.820 3,529 +0.13(+4.83%)
Apr 01, 2020 2.720 2.840 2.610 2.690 10,944 -0.10(-3.58%)
Mar 31, 2020 2.730 2.850 2.705 2.790 9,379 +0.11(+4.14%)
Mar 30, 2020 2.600 2.780 2.520 2.679 3,682 +0.05(+1.86%)
Mar 27, 2020 2.710 2.785 2.550 2.630 7,100 -0.09(-3.31%)
Mar 26, 2020 2.700 2.740 2.614 2.720 13,268 +0.17(+6.67%)
Mar 25, 2020 2.650 2.901 2.523 2.550 23,289 -0.05(-1.92%)
Mar 24, 2020 2.650 2.750 2.510 2.600 7,335 +0.06(+2.36%)
Mar 23, 2020 2.640 2.640 2.510 2.540 6,260 -0.06(-2.31%)
Mar 20, 2020 2.660 2.695 2.600 2.600 7,800 +0.02(+0.68%)
Mar 19, 2020 2.210 2.582 2.210 2.582 11,386 +0.26(+11.31%)
Mar 18, 2020 2.500 2.589 2.300 2.320 12,533 -0.18(-7.20%)
Mar 17, 2020 2.700 2.700 2.460 2.500 10,179 +0.05(+2.04%)
Mar 16, 2020 2.710 2.710 2.450 2.450 27,838 -0.25(-9.26%)
Mar 13, 2020 3.000 3.137 2.700 2.700 43,800 -0.31(-10.30%)
Mar 12, 2020 3.120 3.130 3.000 3.010 41,761 -0.18(-5.64%)
Mar 11, 2020 3.210 3.420 3.120 3.190 11,091 -0.12(-3.48%)
Mar 10, 2020 3.450 3.457 3.150 3.305 20,017 -0.08(-2.51%)
Mar 09, 2020 4.000 4.000 3.380 3.390 32,060 -0.41(-10.79%)
Mar 06, 2020 4.030 4.030 3.688 3.800 36,700 +0.13(+3.54%)
Mar 05, 2020 3.800 3.800 3.670 3.670 8,985 -0.16(-4.18%)
Mar 04, 2020 3.890 3.890 3.700 3.830 25,635 +0.13(+3.51%)
Mar 03, 2020 3.790 3.790 3.400 3.700 23,620 -0.14(-3.65%)
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.