Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.060 -0.070 (-3.29%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.480 2.530 2.407 2.490 41,316 -0.01(-0.40%)
Jun 29, 2022 2.400 2.500 2.280 2.500 60,756 +0.04(+1.63%)
Jun 28, 2022 2.530 2.530 2.430 2.460 26,384 -0.04(-1.60%)
Jun 27, 2022 2.440 2.530 2.412 2.500 26,558 +0.04(+1.63%)
Jun 24, 2022 2.510 2.520 2.430 2.460 74,319 -0.07(-2.77%)
Jun 23, 2022 2.480 2.550 2.450 2.530 133,781 +0.06(+2.43%)
Jun 22, 2022 2.390 2.480 2.360 2.470 92,770 +0.13(+5.56%)
Jun 21, 2022 2.360 2.380 2.320 2.340 41,664 -0.01(-0.43%)
Jun 17, 2022 2.250 2.353 2.250 2.350 32,739 +0.07(+3.07%)
Jun 16, 2022 2.250 2.300 2.248 2.280 49,478 +0.01(+0.44%)
Jun 15, 2022 2.250 2.310 2.250 2.270 28,095 +0.03(+1.34%)
Jun 14, 2022 2.220 2.320 2.200 2.240 48,931 -0.03(-1.32%)
Jun 13, 2022 2.320 2.370 2.226 2.270 63,561 -0.08(-3.40%)
Jun 10, 2022 2.330 2.380 2.280 2.350 37,863 +0.02(+0.86%)
Jun 09, 2022 2.310 2.360 2.280 2.330 21,045 -0.03(-1.27%)
Jun 08, 2022 2.350 2.360 2.320 2.360 37,752 +0.00(+0.00%)
Jun 07, 2022 2.390 2.420 2.350 2.360 47,716 +0.01(+0.58%)
Jun 06, 2022 2.350 2.400 2.330 2.346 23,542 -0.01(-0.58%)
Jun 03, 2022 2.330 2.400 2.330 2.360 26,363 +0.02(+0.85%)
Jun 02, 2022 2.330 2.390 2.330 2.340 11,546 +0.01(+0.43%)
Jun 01, 2022 2.380 2.400 2.330 2.330 40,731 -0.06(-2.51%)
May 31, 2022 2.390 2.420 2.361 2.390 29,018 -0.03(-1.24%)
May 27, 2022 2.420 2.440 2.400 2.420 35,000 +0.01(+0.41%)
May 26, 2022 2.410 2.430 2.365 2.410 27,061 +0.04(+1.69%)
May 25, 2022 2.250 2.410 2.250 2.370 137,478 +0.07(+3.09%)
May 24, 2022 2.290 2.310 2.280 2.299 54,547 -0.02(-0.91%)
May 23, 2022 2.360 2.360 2.290 2.320 66,413 +0.00(+0.00%)
May 20, 2022 2.350 2.350 2.300 2.320 25,704 +0.02(+0.87%)
May 19, 2022 2.320 2.350 2.290 2.300 15,879 +0.01(+0.44%)
May 18, 2022 2.310 2.350 2.250 2.290 42,992 -0.06(-2.55%)
May 17, 2022 2.355 2.355 2.310 2.350 100,832 +0.06(+2.62%)
May 16, 2022 2.260 2.360 2.260 2.290 93,423 -0.02(-0.87%)
May 13, 2022 2.310 2.388 2.250 2.310 108,187 +0.02(+0.65%)
May 12, 2022 2.280 2.340 2.260 2.295 121,577 +0.02(+0.66%)
May 11, 2022 2.300 2.318 2.280 2.280 84,628 -0.03(-1.30%)
May 10, 2022 2.300 2.350 2.270 2.310 261,338 +0.02(+0.87%)
May 09, 2022 2.300 2.300 2.250 2.290 94,378 -0.03(-1.29%)
May 06, 2022 2.270 2.360 2.230 2.320 114,449 +0.04(+1.75%)
May 05, 2022 2.420 2.430 2.250 2.280 88,533 -0.14(-5.79%)
May 04, 2022 2.400 2.435 2.320 2.420 45,410 +0.01(+0.41%)
May 03, 2022 2.340 2.420 2.330 2.410 33,908 +0.04(+1.69%)
May 02, 2022 2.380 2.400 2.270 2.370 53,883 +0.00(+0.00%)
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.