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 (%)
Jul 30, 2021 1.791 1.796 1.656 1.700 1,552,542 -0.13(-7.33%)
Jul 29, 2021 1.667 2.065 1.656 1.834 11,504,903 +0.20(+12.17%)
Jul 28, 2021 1.603 1.694 1.603 1.635 368,078 +0.03(+2.01%)
Jul 27, 2021 1.597 1.662 1.570 1.603 591,409 +0.01(+0.34%)
Jul 26, 2021 1.608 1.628 1.576 1.597 149,735 +0.00(+0.00%)
Jul 23, 2021 1.694 1.705 1.587 1.597 171,292 -0.08(-4.81%)
Jul 22, 2021 1.721 1.721 1.656 1.678 186,810 -0.04(-2.50%)
Jul 21, 2021 1.640 1.732 1.587 1.721 638,346 +0.11(+7.02%)
Jul 20, 2021 1.576 1.667 1.565 1.608 322,361 +0.06(+3.82%)
Jul 19, 2021 1.511 1.554 1.463 1.549 495,063 -0.01(-0.69%)
Jul 16, 2021 1.613 1.622 1.560 1.560 321,262 -0.05(-3.01%)
Jul 15, 2021 1.673 1.687 1.592 1.608 604,738 -0.07(-4.17%)
Jul 14, 2021 1.716 1.726 1.646 1.678 427,715 -0.03(-1.58%)
Jul 13, 2021 1.807 1.839 1.694 1.705 1,334,020 -0.28(-14.09%)
Jul 12, 2021 2.006 2.017 1.936 1.985 318,164 +0.01(+0.27%)
Jul 09, 2021 1.909 1.991 1.899 1.979 681,392 +0.11(+5.75%)
Jul 08, 2021 1.936 1.966 1.834 1.872 799,394 -0.14(-6.95%)
Jul 07, 2021 1.872 2.017 1.780 2.011 2,170,350 +0.17(+9.36%)
Jul 06, 2021 1.909 1.915 1.818 1.839 305,057 -0.03(-1.44%)
Jul 02, 2021 1.861 1.877 1.829 1.866 150,912 +0.01(+0.58%)
Jul 01, 2021 1.882 1.909 1.829 1.855 160,750 -0.02(-1.15%)
Jun 30, 2021 1.893 1.899 1.855 1.877 171,651 -0.01(-0.29%)
Jun 29, 2021 1.915 1.931 1.850 1.882 321,516 -0.04(-2.23%)
Jun 28, 2021 1.952 1.963 1.881 1.925 292,317 -0.02(-1.11%)
Jun 25, 2021 1.899 1.947 1.897 1.947 290,986 +0.04(+2.26%)
Jun 24, 2021 1.925 1.925 1.893 1.904 157,998 +0.01(+0.28%)
Jun 23, 2021 1.823 1.904 1.807 1.899 256,171 +0.08(+4.13%)
Jun 22, 2021 1.845 1.855 1.807 1.823 264,001 -0.03(-1.74%)
Jun 21, 2021 1.942 1.963 1.850 1.855 389,829 -0.09(-4.43%)
Jun 18, 2021 1.958 1.990 1.936 1.942 392,847 -0.03(-1.37%)
Jun 17, 2021 1.995 2.017 1.942 1.968 213,295 -0.03(-1.35%)
Jun 16, 2021 2.006 2.033 1.958 1.995 257,027 -0.03(-1.33%)
Jun 15, 2021 2.049 2.092 1.990 2.022 572,536 -0.08(-3.59%)
Jun 14, 2021 2.022 2.098 2.022 2.098 553,052 +0.12(+5.98%)
Jun 11, 2021 2.001 2.001 1.936 1.979 201,973 -0.01(-0.27%)
Jun 10, 2021 2.049 2.049 1.952 1.985 248,940 -0.05(-2.38%)
Jun 09, 2021 2.028 2.081 2.017 2.033 383,479 +0.03(+1.34%)
Jun 08, 2021 1.979 2.017 1.925 2.006 408,211 +0.05(+2.47%)
Jun 07, 2021 1.925 1.990 1.925 1.958 262,147 +0.04(+1.96%)
Jun 04, 2021 1.952 2.001 1.909 1.920 298,520 -0.06(-2.99%)
Jun 03, 2021 1.915 2.001 1.904 1.979 403,231 +0.06(+3.37%)
Jun 02, 2021 1.877 1.931 1.823 1.915 355,862 +0.04(+2.01%)
Jun 01, 2021 1.888 1.899 1.839 1.877 264,035 +0.00(+0.00%)
May 28, 2021 1.866 1.899 1.861 1.877 224,635 +0.03(+1.45%)
May 27, 2021 1.807 1.882 1.802 1.850 307,421 +0.03(+1.78%)
May 26, 2021 1.748 1.823 1.732 1.818 321,189 +0.06(+3.36%)
May 25, 2021 1.748 1.775 1.737 1.759 130,130 +0.01(+0.31%)
May 24, 2021 1.796 1.807 1.721 1.753 230,823 -0.04(-2.10%)
May 21, 2021 1.812 1.818 1.776 1.791 181,074 +0.00(+0.00%)
May 20, 2021 1.796 1.839 1.759 1.791 257,757 -0.01(-0.30%)
May 19, 2021 1.764 1.812 1.743 1.796 157,369 -0.01(-0.59%)
May 18, 2021 1.764 1.834 1.748 1.807 324,051 +0.04(+2.44%)
May 17, 2021 1.721 1.780 1.710 1.764 283,695 +0.03(+1.55%)
May 14, 2021 1.689 1.769 1.667 1.737 461,150 +0.09(+5.21%)
May 13, 2021 1.716 1.759 1.630 1.651 598,519 -0.06(-3.76%)
May 12, 2021 1.705 1.844 1.689 1.716 1,450,564 +0.04(+2.24%)
May 11, 2021 1.587 1.694 1.570 1.678 1,154,926 +0.03(+1.96%)
May 10, 2021 1.753 1.769 1.646 1.646 1,030,230 -0.09(-5.26%)
May 07, 2021 1.689 1.801 1.689 1.737 428,764 +0.08(+4.53%)
May 06, 2021 1.753 1.765 1.640 1.662 853,315 -0.09(-4.92%)
May 05, 2021 1.796 1.812 1.737 1.748 525,097 -0.02(-1.22%)
May 04, 2021 1.769 1.807 1.705 1.769 596,375 -0.04(-2.08%)
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.