Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.771 +0.021 (+1.19%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.480 2.530 2.407 2.490 41,316 -0.01(-0.40%)
Jun 29, 2022 2.400 2.500 2.280 2.500 60,756 +0.04(+1.63%)
Jun 28, 2022 2.530 2.530 2.430 2.460 26,384 -0.04(-1.60%)
Jun 27, 2022 2.440 2.530 2.412 2.500 26,558 +0.04(+1.63%)
Jun 24, 2022 2.510 2.520 2.430 2.460 74,319 -0.07(-2.77%)
Jun 23, 2022 2.480 2.550 2.450 2.530 133,781 +0.06(+2.43%)
Jun 22, 2022 2.390 2.480 2.360 2.470 92,770 +0.13(+5.56%)
Jun 21, 2022 2.360 2.380 2.320 2.340 41,664 -0.01(-0.43%)
Jun 17, 2022 2.250 2.353 2.250 2.350 32,739 +0.07(+3.07%)
Jun 16, 2022 2.250 2.300 2.248 2.280 49,478 +0.01(+0.44%)
Jun 15, 2022 2.250 2.310 2.250 2.270 28,095 +0.03(+1.34%)
Jun 14, 2022 2.220 2.320 2.200 2.240 48,931 -0.03(-1.32%)
Jun 13, 2022 2.320 2.370 2.226 2.270 63,561 -0.08(-3.40%)
Jun 10, 2022 2.330 2.380 2.280 2.350 37,863 +0.02(+0.86%)
Jun 09, 2022 2.310 2.360 2.280 2.330 21,045 -0.03(-1.27%)
Jun 08, 2022 2.350 2.360 2.320 2.360 37,752 +0.00(+0.00%)
Jun 07, 2022 2.390 2.420 2.350 2.360 47,716 +0.01(+0.58%)
Jun 06, 2022 2.350 2.400 2.330 2.346 23,542 -0.01(-0.58%)
Jun 03, 2022 2.330 2.400 2.330 2.360 26,363 +0.02(+0.85%)
Jun 02, 2022 2.330 2.390 2.330 2.340 11,546 +0.01(+0.43%)
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.