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 (%)
Sep 30, 2022 1.156 1.156 1.081 1.108 40,582 -0.04(-3.74%)
Sep 29, 2022 1.151 1.156 1.119 1.151 22,072 +0.00(+0.00%)
Sep 28, 2022 1.119 1.158 1.108 1.151 31,794 +0.02(+1.90%)
Sep 27, 2022 1.129 1.140 1.113 1.129 67,200 +0.02(+1.45%)
Sep 26, 2022 1.156 1.156 1.103 1.113 111,192 -0.03(-2.82%)
Sep 23, 2022 1.167 1.189 1.129 1.146 82,620 -0.01(-1.05%)
Sep 22, 2022 1.172 1.205 1.151 1.158 88,215 -0.02(-1.70%)
Sep 21, 2022 1.237 1.248 1.172 1.178 85,548 -0.04(-3.10%)
Sep 20, 2022 1.242 1.248 1.205 1.215 66,488 -0.02(-1.95%)
Sep 19, 2022 1.291 1.291 1.237 1.240 80,178 -0.03(-2.74%)
Sep 16, 2022 1.258 1.280 1.237 1.275 185,869 +0.02(+1.28%)
Sep 15, 2022 1.275 1.280 1.248 1.258 61,384 +0.01(+0.43%)
Sep 14, 2022 1.237 1.269 1.221 1.253 99,462 +0.03(+2.73%)
Sep 13, 2022 1.237 1.237 1.210 1.220 70,634 -0.01(-0.96%)
Sep 12, 2022 1.237 1.242 1.232 1.232 88,592 -0.02(-1.29%)
Sep 09, 2022 1.237 1.258 1.226 1.248 141,091 +0.01(+0.43%)
Sep 08, 2022 1.237 1.253 1.215 1.242 55,068 +0.01(+0.43%)
Sep 07, 2022 1.242 1.253 1.232 1.237 79,344 +0.00(+0.00%)
Sep 06, 2022 1.237 1.253 1.226 1.237 79,262 -0.03(-2.13%)
Sep 02, 2022 1.264 1.264 1.242 1.264 27,107 +0.02(+1.29%)
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.