Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.291 1.302 1.237 1.275 129,537 -0.03(-2.47%)
Dec 29, 2022 1.291 1.307 1.264 1.307 194,971 +0.04(+2.97%)
Dec 28, 2022 1.205 1.269 1.196 1.269 52,327 +0.04(+3.06%)
Dec 27, 2022 1.275 1.275 1.194 1.232 63,786 -0.03(-2.55%)
Dec 23, 2022 1.291 1.307 1.221 1.264 143,854 -0.03(-2.08%)
Dec 22, 2022 1.312 1.312 1.269 1.291 118,635 -0.02(-1.44%)
Dec 21, 2022 1.291 1.323 1.285 1.310 261,764 +0.02(+1.46%)
Dec 20, 2022 1.253 1.318 1.248 1.291 251,769 +0.00(+0.00%)
Dec 19, 2022 1.264 1.291 1.234 1.291 28,883 -0.02(-1.23%)
Dec 16, 2022 1.226 1.307 1.226 1.307 105,458 +0.06(+4.74%)
Dec 15, 2022 1.226 1.264 1.202 1.248 192,135 +0.02(+1.75%)
Dec 14, 2022 1.237 1.237 1.207 1.226 49,947 -0.01(-0.44%)
Dec 13, 2022 1.221 1.237 1.210 1.232 64,876 +0.02(+1.78%)
Dec 12, 2022 1.199 1.215 1.194 1.210 64,569 +0.03(+2.27%)
Dec 09, 2022 1.152 1.189 1.152 1.183 37,601 -0.00(-0.03%)
Dec 08, 2022 1.169 1.189 1.167 1.184 29,318 +0.02(+1.35%)
Dec 07, 2022 1.113 1.178 1.097 1.168 57,786 +0.04(+3.41%)
Dec 06, 2022 1.135 1.135 1.103 1.129 34,533 -0.02(-1.41%)
Dec 05, 2022 1.129 1.156 1.124 1.146 53,783 +0.01(+1.19%)
Dec 02, 2022 1.092 1.146 1.092 1.132 18,846 +0.02(+1.69%)
Dec 01, 2022 1.093 1.131 1.087 1.113 16,594 -0.01(-0.95%)
Nov 30, 2022 1.129 1.135 1.103 1.124 26,439 +0.02(+1.45%)
Nov 29, 2022 1.119 1.129 1.092 1.108 42,817 +0.01(+0.49%)
Nov 28, 2022 1.081 1.119 1.081 1.103 15,873 -0.02(-1.44%)
Nov 25, 2022 1.108 1.140 1.097 1.119 16,691 -0.01(-0.95%)
Nov 23, 2022 1.113 1.137 1.108 1.129 15,908 +0.01(+0.96%)
Nov 22, 2022 1.103 1.146 1.103 1.119 31,884 +0.01(+0.48%)
Nov 21, 2022 1.076 1.119 1.076 1.113 66,722 +0.04(+3.38%)
Nov 18, 2022 1.086 1.086 1.049 1.077 28,639 +0.01(+1.13%)
Nov 17, 2022 1.070 1.086 1.049 1.065 54,161 +0.00(+0.00%)
Nov 16, 2022 1.082 1.092 1.055 1.065 77,471 -0.01(-1.00%)
Nov 15, 2022 1.103 1.103 1.054 1.076 26,068 -0.03(-2.44%)
Nov 14, 2022 1.076 1.119 1.057 1.103 66,389 +0.02(+2.00%)
Nov 11, 2022 1.011 1.081 1.000 1.081 46,000 +0.08(+8.06%)
Nov 10, 2022 1.097 1.097 0.9950 1.000 43,938 -0.07(-6.32%)
Nov 09, 2022 1.113 1.135 1.065 1.068 64,506 -0.04(-3.62%)
Nov 08, 2022 1.113 1.114 1.103 1.108 22,609 +0.00(+0.00%)
Nov 07, 2022 1.086 1.121 1.086 1.108 44,801 +0.00(+0.00%)
Nov 04, 2022 1.103 1.138 1.103 1.108 17,935 -0.01(-0.96%)
Nov 03, 2022 1.129 1.140 1.119 1.119 51,801 -0.02(-2.12%)
Nov 02, 2022 1.167 1.178 1.135 1.143 32,761 -0.01(-1.16%)
Nov 01, 2022 1.178 1.178 1.140 1.156 38,196 +0.00(+0.00%)
Oct 31, 2022 1.140 1.181 1.140 1.156 27,691 -0.01(-1.18%)
Oct 28, 2022 1.103 1.172 1.103 1.170 66,627 +0.05(+4.10%)
Oct 27, 2022 1.124 1.135 1.119 1.124 5,925 +0.01(+0.48%)
Oct 26, 2022 1.103 1.119 1.103 1.119 61,167 +0.02(+1.46%)
Oct 25, 2022 1.113 1.119 1.097 1.103 59,984 -0.01(-0.48%)
Oct 24, 2022 1.103 1.115 1.103 1.108 16,048 -0.01(-0.96%)
Oct 21, 2022 1.097 1.119 1.092 1.119 51,520 +0.01(+0.97%)
Oct 20, 2022 1.097 1.124 1.092 1.108 18,052 +0.01(+0.98%)
Oct 19, 2022 1.103 1.135 1.094 1.097 88,479 -0.01(-0.49%)
Oct 18, 2022 1.110 1.121 1.103 1.103 24,232 -0.03(-2.38%)
Oct 17, 2022 1.113 1.151 1.108 1.129 21,164 +0.03(+2.44%)
Oct 14, 2022 1.113 1.129 1.103 1.103 33,271 -0.01(-0.97%)
Oct 13, 2022 1.065 1.113 1.065 1.113 26,452 +0.03(+2.48%)
Oct 12, 2022 1.103 1.129 1.065 1.086 47,913 +0.01(+0.50%)
Oct 11, 2022 1.081 1.107 1.049 1.081 61,730 -0.02(-1.47%)
Oct 10, 2022 1.076 1.120 1.076 1.097 40,554 -0.02(-1.45%)
Oct 07, 2022 1.140 1.160 1.113 1.113 11,438 -0.03(-2.36%)
Oct 06, 2022 1.119 1.151 1.119 1.140 16,778 +0.03(+2.91%)
Oct 05, 2022 1.167 1.170 1.108 1.108 36,417 -0.05(-4.19%)
Oct 04, 2022 1.129 1.175 1.108 1.156 44,451 +0.03(+2.87%)
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.