Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.100 2.110 2.050 2.090 14,220 +0.03(+1.45%)
Nov 29, 2022 2.080 2.100 2.030 2.060 23,028 +0.01(+0.49%)
Nov 28, 2022 2.010 2.080 2.010 2.050 8,537 -0.03(-1.44%)
Nov 25, 2022 2.060 2.120 2.040 2.080 8,977 -0.02(-0.95%)
Nov 23, 2022 2.070 2.115 2.060 2.100 8,556 +0.02(+0.96%)
Nov 22, 2022 2.050 2.130 2.050 2.080 17,148 +0.01(+0.48%)
Nov 21, 2022 2.000 2.080 2.000 2.070 35,885 +0.07(+3.38%)
Nov 18, 2022 2.020 2.020 1.951 2.002 15,403 +0.02(+1.13%)
Nov 17, 2022 1.990 2.020 1.950 1.980 29,129 +0.00(+0.00%)
Nov 16, 2022 2.012 2.030 1.962 1.980 41,666 -0.02(-1.00%)
Nov 15, 2022 2.050 2.050 1.960 2.000 14,020 -0.05(-2.44%)
Nov 14, 2022 2.000 2.080 1.965 2.050 35,706 +0.04(+2.00%)
Nov 11, 2022 1.880 2.010 1.860 2.010 24,740 +0.15(+8.06%)
Nov 10, 2022 2.040 2.040 1.850 1.860 23,631 -0.13(-6.32%)
Nov 09, 2022 2.070 2.110 1.980 1.986 34,693 -0.07(-3.62%)
Nov 08, 2022 2.070 2.071 2.050 2.060 12,160 +0.00(+0.00%)
Nov 07, 2022 2.020 2.084 2.020 2.060 24,095 +0.00(+0.00%)
Nov 04, 2022 2.050 2.116 2.050 2.060 9,646 -0.02(-0.96%)
Nov 03, 2022 2.100 2.120 2.080 2.080 27,860 -0.04(-2.12%)
Nov 02, 2022 2.170 2.190 2.110 2.125 17,620 -0.02(-1.16%)
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.