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, 2021 1.630 1.667 1.622 1.662 173,772 +0.02(+1.31%)
Aug 30, 2021 1.662 1.662 1.613 1.640 71,607 +0.00(+0.00%)
Aug 27, 2021 1.651 1.673 1.633 1.640 97,110 -0.02(-0.97%)
Aug 26, 2021 1.646 1.667 1.619 1.656 139,237 -0.01(-0.65%)
Aug 25, 2021 1.640 1.673 1.624 1.667 119,452 +0.03(+1.64%)
Aug 24, 2021 1.581 1.640 1.565 1.640 172,226 +0.05(+3.39%)
Aug 23, 2021 1.538 1.587 1.538 1.587 147,466 +0.05(+3.15%)
Aug 20, 2021 1.522 1.570 1.490 1.538 167,631 +0.04(+2.51%)
Aug 19, 2021 1.506 1.549 1.501 1.501 267,802 -0.04(-2.79%)
Aug 18, 2021 1.538 1.581 1.506 1.544 135,250 -0.01(-0.35%)
Aug 17, 2021 1.490 1.565 1.468 1.549 281,568 +0.06(+3.97%)
Aug 16, 2021 1.560 1.570 1.490 1.490 504,279 -0.08(-5.14%)
Aug 13, 2021 1.597 1.613 1.560 1.570 279,064 -0.04(-2.34%)
Aug 12, 2021 1.624 1.624 1.603 1.608 182,787 -0.03(-1.64%)
Aug 11, 2021 1.646 1.646 1.619 1.635 135,912 -0.01(-0.65%)
Aug 10, 2021 1.667 1.681 1.619 1.646 388,739 +0.00(+0.00%)
Aug 09, 2021 1.640 1.678 1.630 1.646 358,372 -0.03(-1.61%)
Aug 06, 2021 1.667 1.682 1.603 1.673 299,902 +0.01(+0.32%)
Aug 05, 2021 1.608 1.668 1.565 1.667 320,380 +0.09(+5.44%)
Aug 04, 2021 1.619 1.630 1.565 1.581 777,963 -0.04(-2.65%)
Aug 03, 2021 1.700 1.742 1.587 1.624 743,474 -0.09(-5.33%)
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.