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 (%)
Jan 31, 2022	0.9519			1.016	223,984	+0.06(+6.78%)
Jan 28, 2022	0.9466	0.9788	0.9331	0.9519	179,866	-0.02(-1.67%)
Jan 27, 2022	1.000	1.006	0.9627	0.9681	201,282	-0.03(-3.23%)
Jan 26, 2022	1.060	1.070	1.000	1.000	208,661	-0.04(-4.12%)
Jan 25, 2022	0.9842	1.059	0.9519	1.043	132,861	+0.02(+2.11%)
Jan 24, 2022	1.016	1.027	0.9197	1.022	594,516	-0.01(-1.04%)
Jan 21, 2022	1.054	1.076	1.009	1.033	334,104	-0.04(-4.00%)
Jan 20, 2022	1.076	1.108	1.069	1.076	135,304	+0.01(+1.27%)
Jan 19, 2022	1.086	1.086	1.033	1.062	226,959	-0.00(-0.25%)
Jan 18, 2022	1.086	1.097	1.060	1.065	173,261	-0.02(-1.98%)
Jan 14, 2022				1.086	0	-0.01(-0.98%)
Jan 13, 2022	1.108	1.119	1.081	1.097	288,593	-0.01(-0.49%)
Jan 12, 2022	1.103	1.135	1.103	1.103	247,624	-0.02(-1.91%)
Jan 11, 2022	1.108	1.151	1.103	1.124	243,126	+0.03(+2.45%)
Jan 10, 2022	1.081	1.113	1.076	1.097	278,298	+0.00(+0.00%)
Jan 07, 2022	1.097	1.140	1.081	1.097	292,274	-0.01(-0.49%)
Jan 06, 2022	1.140	1.144	1.092	1.103	440,420	-0.02(-1.91%)
Jan 05, 2022	1.199	1.210	1.124	1.124	477,600	-0.06(-5.43%)
Jan 04, 2022	1.232	1.242	1.189	1.189	224,252	-0.05(-3.91%)

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.