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 (%)
Mar 29, 2019 3.582 3.650 3.512 3.617 22,053 -0.01(-0.32%)
Mar 28, 2019 3.631 3.725 3.582 3.628 18,544 -0.07(-1.83%)
Mar 27, 2019 3.776 4.067 3.679 3.696 61,360 -0.05(-1.34%)
Mar 26, 2019 3.645 3.776 3.501 3.746 63,024 +0.10(+2.79%)
Mar 25, 2019 3.709 3.823 3.582 3.645 20,498 -0.13(-3.46%)
Mar 22, 2019 3.873 3.968 3.582 3.776 40,492 -0.21(-5.20%)
Mar 21, 2019 3.938 4.056 3.825 3.983 25,785 -0.08(-2.05%)
Mar 20, 2019 3.679 4.163 3.679 4.066 66,582 +0.19(+5.00%)
Mar 19, 2019 3.785 3.921 3.679 3.872 79,125 +0.00(+0.00%)
Mar 18, 2019 3.969 4.260 3.679 3.872 211,332 +0.11(+2.83%)
Mar 15, 2019 3.988 4.017 3.679 3.766 77,834 -0.25(-6.27%)
Mar 14, 2019 3.900 4.160 3.872 4.018 223,862 +0.06(+1.47%)
Mar 13, 2019 3.900 4.085 3.872 3.959 60,307 -0.30(-7.05%)
Mar 12, 2019 4.066 4.260 3.969 4.260 56,043 +0.13(+3.17%)
Mar 11, 2019 4.067 4.356 4.066 4.129 19,347 -0.03(-0.79%)
Mar 08, 2019 4.269 4.355 4.067 4.162 44,304 -0.17(-3.91%)
Mar 07, 2019 4.550 4.645 4.260 4.331 70,813 -0.12(-2.74%)
Mar 06, 2019 4.260 5.324 4.260 4.453 271,890 +0.00(+0.00%)
Mar 05, 2019 4.356 4.550 4.260 4.453 24,592 +0.00(+0.00%)
Mar 04, 2019 4.443 4.647 4.284 4.453 54,136 -0.10(-2.13%)
Mar 01, 2019 4.453 4.840 4.453 4.550 40,327 +0.00(+0.00%)
Feb 28, 2019 4.260 6.099 3.969 4.550 261,113 +0.10(+2.17%)
Feb 27, 2019 4.647 4.647 4.163 4.453 65,876 -0.08(-1.71%)
Feb 26, 2019 4.143 4.531 3.904 4.531 211,165 +0.32(+7.59%)
Feb 25, 2019 4.356 4.424 4.087 4.211 100,374 -0.24(-5.43%)
Feb 22, 2019 4.550 5.034 4.066 4.453 355,476 -0.10(-2.13%)
Feb 21, 2019 5.615 5.808 4.163 4.550 737,091 -0.37(-7.48%)
Feb 20, 2019 8.714 9.390 4.918 4.918 2,676,800 +1.17(+31.27%)
Feb 19, 2019 3.698 3.853 3.698 3.746 5,592 -0.03(-0.77%)
Feb 15, 2019 3.679 3.969 3.679 3.776 12,034 -0.11(-2.74%)
Feb 14, 2019 3.969 4.153 3.582 3.882 35,049 -0.07(-1.74%)
Feb 13, 2019 3.679 3.968 3.553 3.951 13,214 +0.27(+7.40%)
Feb 12, 2019 3.388 3.776 3.388 3.679 11,047 +0.18(+5.03%)
Feb 11, 2019 3.762 3.776 3.503 3.503 14,043 -0.08(-2.22%)
Feb 08, 2019 3.776 3.776 3.582 3.582 11,218 -0.17(-4.64%)
Feb 07, 2019 3.969 3.969 3.679 3.756 6,783 -0.02(-0.51%)
Feb 06, 2019 4.066 4.066 3.737 3.776 15,816 -0.10(-2.50%)
Feb 05, 2019 3.938 4.260 3.844 3.872 62,219 -0.19(-4.76%)
Feb 04, 2019 3.979 4.066 3.971 4.066 4,816 +0.05(+1.20%)
Feb 01, 2019 3.930 4.114 3.921 4.018 11,579 -0.05(-1.17%)
Jan 31, 2019 4.085 4.222 3.872 4.065 13,067 -0.15(-3.47%)
Jan 30, 2019 4.079 4.279 3.872 4.211 14,537 -0.05(-1.14%)
Jan 29, 2019 4.163 4.340 4.067 4.260 8,466 +0.15(+3.53%)
Jan 28, 2019 3.969 4.161 3.969 4.114 4,047 +0.05(+1.19%)
Jan 25, 2019 4.066 4.114 3.988 4.066 5,598 +0.08(+1.99%)
Jan 24, 2019 3.952 4.142 3.877 3.987 4,243 +0.09(+2.44%)
Jan 23, 2019 4.082 4.163 3.877 3.892 4,455 -0.27(-6.51%)
Jan 22, 2019 4.066 4.163 3.969 4.163 7,597 +0.05(+1.18%)
Jan 18, 2019 3.872 4.163 3.795 4.114 5,423 +0.24(+6.25%)
Jan 17, 2019 3.785 4.007 3.708 3.872 2,196 -0.10(-2.44%)
Jan 16, 2019 3.926 3.969 3.680 3.969 5,202 +0.00(+0.00%)
Jan 15, 2019 3.969 3.969 3.582 3.969 11,406 +0.03(+0.74%)
Jan 14, 2019 3.582 4.066 3.582 3.940 29,081 +0.21(+5.71%)
Jan 11, 2019 3.543 3.776 3.485 3.727 9,276 -0.05(-1.28%)
Jan 10, 2019 3.485 3.776 3.485 3.776 7,849 +0.10(+2.63%)
Jan 09, 2019 3.582 3.679 3.523 3.679 7,697 +0.10(+2.70%)
Jan 08, 2019 3.853 3.853 3.514 3.582 11,833 -0.10(-2.63%)
Jan 07, 2019 3.698 3.969 3.584 3.679 8,791 +0.05(+1.33%)
Jan 04, 2019 3.388 4.066 3.224 3.630 36,536 +0.35(+10.59%)
Jan 03, 2019 3.195 3.398 3.194 3.283 14,733 +0.09(+2.76%)
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.