Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.215	1.275	1.210	1.275	141,070	+0.03(+2.60%)
Apr 28, 2022	1.279	1.307	1.211	1.242	198,348	-0.02(-1.70%)
Apr 27, 2022	1.280	1.293	1.254	1.264	152,368	-0.04(-3.29%)
Apr 26, 2022	1.296	1.318	1.255	1.307	102,189	-0.01(-0.41%)
Apr 25, 2022	1.232	1.323	1.210	1.312	230,135	+0.06(+5.17%)
Apr 22, 2022	1.296	1.302	1.242	1.248	155,073	-0.05(-3.73%)
Apr 21, 2022	1.296	1.334	1.290	1.296	197,275	-0.03(-2.03%)
Apr 20, 2022	1.296	1.393	1.260	1.323	688,969	+0.02(+1.65%)
Apr 19, 2022	1.280	1.312	1.248	1.302	256,374	+0.05(+4.31%)
Apr 18, 2022	1.285	1.291	1.237	1.248	329,038	-0.01(-0.85%)
Apr 14, 2022	1.242	1.275	1.234	1.258	111,267	-0.01(-0.43%)
Apr 13, 2022	1.296	1.296	1.237	1.264	85,074	+0.00(+0.00%)
Apr 12, 2022	1.248	1.264	1.237	1.264	184,819	+0.02(+1.29%)
Apr 11, 2022	1.264	1.293	1.242	1.248	105,049	-0.03(-2.52%)
Apr 08, 2022	1.275	1.312	1.232	1.280	440,336	+0.05(+3.93%)
Apr 07, 2022	1.248	1.258	1.215	1.232	130,745	-0.03(-2.14%)
Apr 06, 2022	1.210	1.269	1.210	1.258	131,037	+0.02(+1.30%)
Apr 05, 2022	1.269	1.285	1.194	1.242	328,422	-0.02(-1.28%)
Apr 04, 2022	1.162	1.258	1.162	1.258	386,387	+0.08(+6.36%)

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.