Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.780 4.260 3.660 3.660 41,924 -0.03(-0.81%)
Apr 29, 2020 3.460 3.780 3.460 3.690 13,602 +0.23(+6.65%)
Apr 28, 2020 3.879 3.879 3.260 3.460 60,868 -0.39(-10.13%)
Apr 27, 2020 3.890 4.020 3.700 3.850 11,939 -0.13(-3.26%)
Apr 24, 2020 4.140 4.250 3.900 3.980 10,600 -0.15(-3.64%)
Apr 23, 2020 3.990 4.130 3.860 4.130 8,799 +0.31(+8.12%)
Apr 22, 2020 4.220 4.220 3.710 3.820 23,212 -0.16(-4.02%)
Apr 21, 2020 4.120 4.420 3.800 3.980 20,914 -0.30(-7.01%)
Apr 20, 2020 4.610 4.665 4.100 4.280 25,770 -0.31(-6.75%)
Apr 17, 2020 5.350 5.350 4.255 4.590 58,500 -0.27(-5.56%)
Apr 16, 2020 4.550 5.450 4.450 4.860 117,884 +0.54(+12.50%)
Apr 15, 2020 3.870 4.500 3.780 4.320 92,902 +0.58(+15.51%)
Apr 14, 2020 3.500 3.900 3.500 3.740 33,397 +0.35(+10.44%)
Apr 13, 2020 3.230 3.460 3.032 3.386 27,872 +0.39(+12.88%)
Apr 09, 2020 3.030 3.258 2.950 3.000 38,800 +0.12(+4.17%)
Apr 08, 2020 2.900 2.900 2.761 2.880 7,695 +0.12(+4.35%)
Apr 07, 2020 2.840 2.854 2.630 2.760 15,016 -0.08(-2.65%)
Apr 06, 2020 2.880 3.020 2.820 2.835 24,127 -0.00(-0.18%)
Apr 03, 2020 2.800 2.870 2.800 2.840 10,800 +0.02(+0.71%)
Apr 02, 2020 2.730 2.820 2.665 2.820 3,529 +0.13(+4.83%)
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.