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 (%)
Dec 30, 2022 1.291 1.302 1.237 1.275 129,537 -0.03(-2.47%)
Dec 29, 2022 1.291 1.307 1.264 1.307 194,971 +0.04(+2.97%)
Dec 28, 2022 1.205 1.269 1.196 1.269 52,327 +0.04(+3.06%)
Dec 27, 2022 1.275 1.275 1.194 1.232 63,786 -0.03(-2.55%)
Dec 23, 2022 1.291 1.307 1.221 1.264 143,854 -0.03(-2.08%)
Dec 22, 2022 1.312 1.312 1.269 1.291 118,635 -0.02(-1.44%)
Dec 21, 2022 1.291 1.323 1.285 1.310 261,764 +0.02(+1.46%)
Dec 20, 2022 1.253 1.318 1.248 1.291 251,769 +0.00(+0.00%)
Dec 19, 2022 1.264 1.291 1.234 1.291 28,883 -0.02(-1.23%)
Dec 16, 2022 1.226 1.307 1.226 1.307 105,458 +0.06(+4.74%)
Dec 15, 2022 1.226 1.264 1.202 1.248 192,135 +0.02(+1.75%)
Dec 14, 2022 1.237 1.237 1.207 1.226 49,947 -0.01(-0.44%)
Dec 13, 2022 1.221 1.237 1.210 1.232 64,876 +0.02(+1.78%)
Dec 12, 2022 1.199 1.215 1.194 1.210 64,569 +0.03(+2.27%)
Dec 09, 2022 1.152 1.189 1.152 1.183 37,601 -0.00(-0.03%)
Dec 08, 2022 1.169 1.189 1.167 1.184 29,318 +0.02(+1.35%)
Dec 07, 2022 1.113 1.178 1.097 1.168 57,786 +0.04(+3.41%)
Dec 06, 2022 1.135 1.135 1.103 1.129 34,533 -0.02(-1.41%)
Dec 05, 2022 1.129 1.156 1.124 1.146 53,783 +0.01(+1.19%)
Dec 02, 2022 1.092 1.146 1.092 1.132 18,846 +0.02(+1.69%)
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.