Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.90 15.00 11.94 12.60 5,494,200 -6.61(-34.41%)
May 28, 2020 8.820 22.00 7.420 19.21 83,619,608 +15.26(+386.33%)
May 27, 2020 3.870 3.970 3.670 3.950 5,005 -0.01(-0.25%)
May 26, 2020 3.980 3.980 3.811 3.960 6,747 +0.13(+3.39%)
May 22, 2020 3.820 3.861 3.730 3.830 9,200 +0.05(+1.32%)
May 21, 2020 3.860 3.860 3.760 3.780 3,860 +0.00(+0.00%)
May 20, 2020 3.780 3.796 3.710 3.780 6,284 -0.02(-0.53%)
May 19, 2020 3.790 3.820 3.700 3.800 4,303 +0.07(+1.88%)
May 18, 2020 3.690 3.790 3.690 3.730 13,649 -0.04(-1.06%)
May 15, 2020 3.840 3.840 3.630 3.770 8,300 -0.09(-2.33%)
May 14, 2020 3.750 3.869 3.510 3.860 11,965 +0.11(+2.93%)
May 13, 2020 4.020 4.020 3.680 3.750 10,070 -0.21(-5.30%)
May 12, 2020 3.880 3.970 3.820 3.960 12,957 -0.02(-0.50%)
May 11, 2020 4.000 4.000 3.799 3.980 5,518 +0.00(+0.00%)
May 08, 2020 3.980 3.980 3.780 3.980 15,000 +0.01(+0.25%)
May 07, 2020 4.190 4.190 3.764 3.970 10,756 +0.08(+2.06%)
May 06, 2020 3.890 3.930 3.720 3.890 16,746 +0.10(+2.64%)
May 05, 2020 3.960 3.960 3.730 3.790 10,996 +0.07(+1.88%)
May 04, 2020 3.590 3.720 3.530 3.720 14,484 +0.19(+5.38%)
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.