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 (%)
Aug 31, 2022 1.258 1.277 1.253 1.258 54,116 +0.00(+0.00%)
Aug 30, 2022 1.291 1.291 1.237 1.258 121,370 +0.00(+0.00%)
Aug 29, 2022 1.258 1.291 1.258 1.258 16,113 -0.01(-0.85%)
Aug 26, 2022 1.248 1.280 1.248 1.269 75,443 +0.01(+0.85%)
Aug 25, 2022 1.280 1.303 1.237 1.258 97,812 -0.04(-3.30%)
Aug 24, 2022 1.253 1.301 1.253 1.301 64,350 +0.03(+2.54%)
Aug 23, 2022 1.264 1.295 1.261 1.269 40,892 +0.01(+0.43%)
Aug 22, 2022 1.264 1.277 1.248 1.264 57,790 +0.00(+0.00%)
Aug 19, 2022 1.253 1.279 1.246 1.264 66,018 -0.01(-0.42%)
Aug 18, 2022 1.269 1.275 1.261 1.269 33,635 -0.01(-0.84%)
Aug 17, 2022 1.285 1.293 1.258 1.280 40,520 -0.02(-1.24%)
Aug 16, 2022 1.298 1.314 1.285 1.296 54,560 -0.02(-1.63%)
Aug 15, 2022 1.302 1.326 1.302 1.318 31,753 -0.01(-0.81%)
Aug 12, 2022 1.291 1.328 1.284 1.328 56,183 +0.04(+2.92%)
Aug 11, 2022 1.312 1.328 1.282 1.291 37,954 -0.01(-0.83%)
Aug 10, 2022 1.307 1.314 1.264 1.302 46,308 -0.01(-0.41%)
Aug 09, 2022 1.280 1.323 1.275 1.307 83,901 +0.03(+2.10%)
Aug 08, 2022 1.291 1.292 1.253 1.280 85,165 +0.01(+0.85%)
Aug 05, 2022 1.248 1.269 1.226 1.269 67,589 +0.02(+1.72%)
Aug 04, 2022 1.258 1.274 1.248 1.248 55,774 -0.01(-0.85%)
Aug 03, 2022 1.253 1.291 1.243 1.258 99,889 +0.01(+0.43%)
Aug 02, 2022 1.248 1.291 1.237 1.253 35,734 -0.04(-3.32%)
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.