Indicators

Arca Biopharma Inc (NQ: ABIO )

3.580 +0.100 (+2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	3.680	3.680	3.500	3.580	85,337	+0.10(+2.87%)
Apr 25, 2024	3.640	3.659	3.410	3.480	54,151	-0.15(-4.13%)
Apr 24, 2024	3.640	3.734	3.600	3.630	97,762	-0.02(-0.55%)
Apr 23, 2024	3.480	3.750	3.450	3.650	211,844	+0.20(+5.80%)
Apr 22, 2024	3.300	3.480	3.300	3.450	294,942	+0.05(+1.47%)
Apr 19, 2024	3.260	3.420	3.210	3.400	926,192	+0.15(+4.62%)
Apr 18, 2024	3.190	3.320	3.130	3.250	219,431	+0.04(+1.25%)
Apr 17, 2024	3.240	3.310	3.120	3.210	95,067	-0.06(-1.83%)
Apr 16, 2024	3.170	3.310	3.130	3.270	294,974	+0.09(+2.83%)
Apr 15, 2024	3.250	3.270	3.150	3.180	134,509	-0.05(-1.55%)
Apr 12, 2024	3.290	3.310	3.152	3.230	354,128	-0.02(-0.62%)
Apr 11, 2024	3.110	3.270	3.100	3.250	153,876	+0.11(+3.50%)
Apr 10, 2024	3.130	3.190	3.010	3.140	212,916	+0.01(+0.32%)
Apr 09, 2024	3.000	3.330	2.980	3.130	570,607	+0.13(+4.33%)
Apr 08, 2024	3.060	3.100	2.950	3.000	602,283	-0.09(-2.91%)
Apr 05, 2024	2.960	3.180	2.950	3.090	587,228	+0.01(+0.32%)
Apr 04, 2024	2.990	3.140	2.900	3.080	2,759,633	-0.17(-5.23%)
Apr 03, 2024	2.910	3.880	2.880	3.250	80,781,848	+1.54(+90.06%)
Apr 02, 2024	1.750	1.750	1.690	1.710	12,636	-0.04(-2.29%)

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.