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 (%)
May 29, 2020	7.476	8.067	6.422	6.777	10,215,641	-3.56(-34.41%)
May 28, 2020	4.744	11.83	3.991	10.33	155,478,112	+8.21(+386.33%)
May 27, 2020	2.081	2.135	1.974	2.124	9,306	-0.01(-0.25%)
May 26, 2020	2.141	2.141	2.050	2.130	12,545	+0.07(+3.39%)
May 22, 2020	2.054	2.076	2.006	2.060	17,106	+0.03(+1.32%)
May 21, 2020	2.076	2.076	2.022	2.033	7,177	+0.00(+0.00%)
May 20, 2020	2.033	2.041	1.995	2.033	11,684	-0.01(-0.53%)
May 19, 2020	2.038	2.054	1.990	2.044	8,000	+0.04(+1.88%)
May 18, 2020	1.985	2.038	1.985	2.006	25,378	-0.02(-1.06%)
May 15, 2020	2.065	2.065	1.952	2.028	15,432	-0.05(-2.33%)
May 14, 2020	2.017	2.081	1.888	2.076	22,247	+0.06(+2.93%)
May 13, 2020	2.162	2.162	1.979	2.017	18,723	-0.11(-5.30%)
May 12, 2020	2.087	2.135	2.054	2.130	24,091	-0.01(-0.50%)
May 11, 2020	2.151	2.151	2.043	2.141	10,259	+0.00(+0.00%)
May 08, 2020	2.141	2.141	2.033	2.141	27,890	+0.01(+0.25%)
May 07, 2020	2.253	2.253	2.024	2.135	19,999	+0.04(+2.06%)
May 06, 2020	2.092	2.114	2.001	2.092	31,136	+0.05(+2.64%)
May 05, 2020	2.130	2.130	2.006	2.038	20,445	+0.04(+1.88%)
May 04, 2020	1.931	2.001	1.899	2.001	26,930	+0.10(+5.38%)

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.