Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.330 3.340 3.080 3.160 834,992 -0.25(-7.33%)
Jul 29, 2021 3.100 3.840 3.080 3.410 6,187,594 +0.37(+12.17%)
Jul 28, 2021 2.980 3.150 2.980 3.040 197,961 +0.06(+2.01%)
Jul 27, 2021 2.970 3.091 2.920 2.980 318,073 +0.01(+0.34%)
Jul 26, 2021 2.990 3.027 2.930 2.970 80,531 +0.00(+0.00%)
Jul 23, 2021 3.150 3.170 2.950 2.970 92,125 -0.15(-4.81%)
Jul 22, 2021 3.200 3.200 3.080 3.120 100,471 -0.08(-2.50%)
Jul 21, 2021 3.050 3.220 2.950 3.200 343,317 +0.21(+7.02%)
Jul 20, 2021 2.930 3.100 2.910 2.990 173,373 +0.11(+3.82%)
Jul 19, 2021 2.810 2.890 2.720 2.880 266,256 -0.02(-0.69%)
Jul 16, 2021 3.000 3.015 2.900 2.900 172,782 -0.09(-3.01%)
Jul 15, 2021 3.110 3.136 2.960 2.990 325,242 -0.13(-4.17%)
Jul 14, 2021 3.190 3.210 3.060 3.120 230,035 -0.05(-1.58%)
Jul 13, 2021 3.360 3.420 3.150 3.170 717,466 -0.52(-14.09%)
Jul 12, 2021 3.730 3.750 3.600 3.690 171,116 +0.01(+0.27%)
Jul 09, 2021 3.550 3.703 3.530 3.680 366,468 +0.20(+5.75%)
Jul 08, 2021 3.600 3.655 3.410 3.480 429,932 -0.26(-6.95%)
Jul 07, 2021 3.480 3.750 3.310 3.740 1,167,263 +0.32(+9.36%)
Jul 06, 2021 3.550 3.560 3.380 3.420 164,067 -0.05(-1.44%)
Jul 02, 2021 3.460 3.490 3.400 3.470 81,164 +0.02(+0.58%)
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.