Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.080 -0.020 (-0.95%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 2.190 2.190 2.120 2.150 20,543 +0.00(+0.00%)
Oct 31, 2022 2.120 2.195 2.120 2.150 14,893 -0.03(-1.18%)
Oct 28, 2022 2.050 2.180 2.050 2.176 35,834 +0.09(+4.10%)
Oct 27, 2022 2.090 2.110 2.080 2.090 3,187 +0.01(+0.48%)
Oct 26, 2022 2.050 2.080 2.050 2.080 32,897 +0.03(+1.46%)
Oct 25, 2022 2.070 2.080 2.040 2.050 32,261 -0.01(-0.49%)
Oct 24, 2022 2.050 2.072 2.050 2.060 8,631 -0.02(-0.96%)
Oct 21, 2022 2.040 2.080 2.030 2.080 27,709 +0.02(+0.97%)
Oct 20, 2022 2.040 2.090 2.030 2.060 9,709 +0.02(+0.98%)
Oct 19, 2022 2.050 2.111 2.035 2.040 47,586 -0.01(-0.49%)
Oct 18, 2022 2.064 2.084 2.050 2.050 13,033 -0.05(-2.38%)
Oct 17, 2022 2.070 2.140 2.060 2.100 11,383 +0.05(+2.44%)
Oct 14, 2022 2.070 2.100 2.050 2.050 17,894 -0.02(-0.97%)
Oct 13, 2022 1.980 2.070 1.980 2.070 14,227 +0.05(+2.48%)
Oct 12, 2022 2.050 2.100 1.980 2.020 25,769 +0.01(+0.50%)
Oct 11, 2022 2.010 2.059 1.950 2.010 33,200 -0.03(-1.47%)
Oct 10, 2022 2.000 2.082 2.000 2.040 21,811 -0.03(-1.45%)
Oct 07, 2022 2.120 2.158 2.070 2.070 6,152 -0.05(-2.36%)
Oct 06, 2022 2.080 2.140 2.080 2.120 9,024 +0.06(+2.91%)
Oct 05, 2022 2.170 2.175 2.060 2.060 19,586 -0.09(-4.19%)
Oct 04, 2022 2.100 2.185 2.060 2.150 23,907 +0.06(+2.87%)
Oct 03, 2022 2.073 2.096 2.060 2.090 21,499 +0.03(+1.46%)
Sep 30, 2022 2.150 2.150 2.010 2.060 21,826 -0.08(-3.74%)
Sep 29, 2022 2.140 2.150 2.080 2.140 11,871 +0.00(+0.00%)
Sep 28, 2022 2.080 2.153 2.060 2.140 17,100 +0.04(+1.90%)
Sep 27, 2022 2.100 2.120 2.069 2.100 36,142 +0.03(+1.45%)
Sep 26, 2022 2.150 2.150 2.050 2.070 59,802 -0.06(-2.82%)
Sep 23, 2022 2.170 2.210 2.100 2.130 44,435 -0.02(-1.05%)
Sep 22, 2022 2.180 2.240 2.140 2.153 47,444 -0.04(-1.70%)
Sep 21, 2022 2.300 2.320 2.180 2.190 46,010 -0.07(-3.10%)
Sep 20, 2022 2.310 2.320 2.240 2.260 35,759 -0.05(-1.95%)
Sep 19, 2022 2.400 2.400 2.300 2.305 43,122 -0.06(-2.74%)
Sep 16, 2022 2.340 2.380 2.300 2.370 99,965 +0.03(+1.28%)
Sep 15, 2022 2.370 2.380 2.320 2.340 33,014 +0.01(+0.43%)
Sep 14, 2022 2.300 2.360 2.270 2.330 53,493 +0.06(+2.73%)
Sep 13, 2022 2.300 2.300 2.250 2.268 37,989 -0.02(-0.96%)
Sep 12, 2022 2.300 2.310 2.290 2.290 47,647 -0.03(-1.29%)
Sep 09, 2022 2.300 2.340 2.280 2.320 75,882 +0.01(+0.43%)
Sep 08, 2022 2.300 2.330 2.260 2.310 29,617 +0.01(+0.43%)
Sep 07, 2022 2.310 2.330 2.290 2.300 42,673 +0.00(+0.00%)
Sep 06, 2022 2.300 2.330 2.280 2.300 42,629 -0.05(-2.13%)
Sep 02, 2022 2.350 2.350 2.310 2.350 14,579 +0.03(+1.29%)
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.