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%)
Aug 01, 2022 1.302 1.328 1.242 1.296 100,830 -0.02(-1.63%)
Jul 29, 2022 1.302 1.334 1.264 1.318 39,345 +0.03(+2.51%)
Jul 28, 2022 1.291 1.294 1.275 1.285 90,844 +0.02(+1.27%)
Jul 27, 2022 1.296 1.296 1.253 1.269 64,022 -0.02(-1.26%)
Jul 26, 2022 1.269 1.296 1.269 1.285 12,870 +0.00(+0.00%)
Jul 25, 2022 1.291 1.301 1.264 1.285 9,700 -0.01(-0.83%)
Jul 22, 2022 1.328 1.328 1.275 1.296 72,479 -0.03(-2.03%)
Jul 21, 2022 1.258 1.323 1.240 1.323 186,037 +0.05(+4.24%)
Jul 20, 2022 1.323 1.323 1.258 1.269 92,327 -0.03(-2.48%)
Jul 19, 2022 1.297 1.328 1.296 1.302 55,373 +0.01(+0.83%)
Jul 18, 2022 1.328 1.339 1.291 1.291 55,142 -0.05(-3.61%)
Jul 15, 2022 1.323 1.345 1.318 1.339 55,535 +0.02(+1.22%)
Jul 14, 2022 1.346 1.350 1.323 1.323 58,487 -0.02(-1.60%)
Jul 13, 2022 1.312 1.366 1.312 1.345 111,789 +0.01(+0.40%)
Jul 12, 2022 1.350 1.371 1.318 1.339 66,116 -0.01(-0.40%)
Jul 11, 2022 1.355 1.355 1.312 1.345 59,328 -0.01(-0.40%)
Jul 08, 2022 1.302 1.355 1.302 1.350 68,924 +0.03(+2.45%)
Jul 07, 2022 1.350 1.371 1.307 1.318 77,832 -0.03(-2.39%)
Jul 06, 2022 1.345 1.361 1.316 1.350 47,833 +0.00(+0.00%)
Jul 05, 2022 1.275 1.371 1.275 1.350 83,248 +0.02(+1.21%)
Jul 01, 2022 1.318 1.339 1.291 1.334 81,264 -0.01(-0.40%)
Jun 30, 2022 1.334 1.361 1.295 1.339 76,820 -0.01(-0.40%)
Jun 29, 2022 1.291 1.345 1.226 1.345 112,966 +0.02(+1.63%)
Jun 28, 2022 1.361 1.361 1.307 1.323 49,057 -0.02(-1.60%)
Jun 27, 2022 1.312 1.361 1.297 1.345 49,380 +0.02(+1.63%)
Jun 24, 2022 1.350 1.355 1.307 1.323 138,185 -0.04(-2.77%)
Jun 23, 2022 1.334 1.371 1.318 1.361 248,745 +0.03(+2.43%)
Jun 22, 2022 1.285 1.334 1.269 1.328 172,491 +0.07(+5.56%)
Jun 21, 2022 1.269 1.280 1.248 1.258 77,467 -0.01(-0.43%)
Jun 17, 2022 1.210 1.266 1.210 1.264 60,873 +0.04(+3.07%)
Jun 16, 2022 1.210 1.237 1.209 1.226 91,996 +0.01(+0.44%)
Jun 15, 2022 1.210 1.242 1.210 1.221 52,238 +0.02(+1.34%)
Jun 14, 2022 1.194 1.248 1.183 1.205 90,979 -0.02(-1.32%)
Jun 13, 2022 1.248 1.275 1.197 1.221 118,182 -0.04(-3.40%)
Jun 10, 2022 1.253 1.280 1.226 1.264 70,400 +0.01(+0.86%)
Jun 09, 2022 1.242 1.269 1.226 1.253 39,130 -0.02(-1.27%)
Jun 08, 2022 1.264 1.269 1.248 1.269 70,194 +0.00(+0.00%)
Jun 07, 2022 1.285 1.302 1.264 1.269 88,720 +0.01(+0.58%)
Jun 06, 2022 1.264 1.291 1.253 1.262 43,772 -0.01(-0.58%)
Jun 03, 2022 1.253 1.291 1.253 1.269 49,018 +0.01(+0.85%)
Jun 02, 2022 1.253 1.285 1.253 1.258 21,468 +0.01(+0.43%)
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.