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 31, 2024 1.587 1.635 1.570 1.613 45,485 +0.00(+0.00%)
Jul 30, 2024 1.662 1.662 1.581 1.613 75,939 -0.05(-3.23%)
Jul 29, 2024 1.700 1.743 1.613 1.667 85,271 -0.02(-1.27%)
Jul 26, 2024 1.646 1.769 1.619 1.689 231,950 +0.04(+2.28%)
Jul 25, 2024 1.667 1.691 1.587 1.651 228,703 -0.02(-0.97%)
Jul 24, 2024 1.683 1.721 1.619 1.667 509,082 -0.01(-0.64%)
Jul 23, 2024 1.753 1.791 1.678 1.678 125,617 -0.08(-4.29%)
Jul 22, 2024 1.732 1.823 1.726 1.753 43,759 -0.01(-0.76%)
Jul 19, 2024 1.748 1.775 1.700 1.767 69,656 -0.01(-0.75%)
Jul 18, 2024 1.877 1.963 1.732 1.780 262,878 -0.10(-5.16%)
Jul 17, 2024 1.909 1.974 1.829 1.877 168,139 -0.03(-1.69%)
Jul 16, 2024 1.985 1.985 1.888 1.909 178,590 +0.04(+2.01%)
Jul 15, 2024 1.861 1.928 1.829 1.872 589,477 +0.07(+3.88%)
Jul 12, 2024 1.764 1.829 1.764 1.802 33,070 +0.02(+0.90%)
Jul 11, 2024 1.909 1.909 1.764 1.786 544,839 -0.06(-3.49%)
Jul 10, 2024 1.904 1.905 1.769 1.850 190,129 -0.01(-0.58%)
Jul 09, 2024 1.882 1.936 1.839 1.861 75,930 -0.01(-0.57%)
Jul 08, 2024 1.893 1.936 1.781 1.872 148,290 +0.02(+1.16%)
Jul 05, 2024 1.823 1.968 1.743 1.850 238,805 -0.02(-0.86%)
Jul 03, 2024 2.011 2.028 1.807 1.866 393,001 -0.08(-3.88%)
Jul 02, 2024 2.001 2.130 1.942 1.942 343,739 -0.10(-5.00%)
Jul 01, 2024 2.071 2.071 1.974 2.044 38,001 -0.02(-0.78%)
Jun 28, 2024 1.947 2.060 1.947 2.060 109,398 +0.12(+6.39%)
Jun 27, 2024 1.678 1.974 1.678 1.936 52,363 +0.07(+3.72%)
Jun 26, 2024 1.920 1.920 1.847 1.867 31,056 -0.05(-2.77%)
Jun 25, 2024 1.877 1.936 1.807 1.920 60,161 +0.04(+2.29%)
Jun 24, 2024 1.834 1.936 1.834 1.877 61,791 -0.01(-0.29%)
Jun 21, 2024 1.769 1.909 1.689 1.882 237,998 +0.13(+7.36%)
Jun 20, 2024 1.764 1.796 1.721 1.753 51,939 -0.04(-2.40%)
Jun 18, 2024 1.769 1.796 1.670 1.796 285,043 +0.06(+3.73%)
Jun 17, 2024 1.753 1.796 1.721 1.732 46,403 -0.05(-2.72%)
Jun 14, 2024 1.780 1.780 1.673 1.780 57,334 -0.01(-0.30%)
Jun 13, 2024 1.791 1.802 1.775 1.786 30,980 -0.01(-0.60%)
Jun 12, 2024 1.737 1.839 1.737 1.796 59,711 +0.03(+1.83%)
Jun 11, 2024 1.721 1.789 1.721 1.764 25,166 +0.04(+2.50%)
Jun 10, 2024 1.646 1.743 1.560 1.721 231,922 -0.04(-2.44%)
Jun 07, 2024 1.769 1.855 1.732 1.764 56,924 -0.02(-0.91%)
Jun 06, 2024 1.732 1.798 1.726 1.780 127,808 +0.00(+0.00%)
Jun 05, 2024 1.861 1.909 1.775 1.780 100,728 -0.11(-5.70%)
Jun 04, 2024 2.151 2.189 1.775 1.888 403,252 -0.12(-5.90%)
Jun 03, 2024 2.151 2.151 1.921 2.006 351,102 +0.02(+0.81%)
May 31, 2024 1.872 2.017 1.872 1.990 151,127 +0.12(+6.63%)
May 30, 2024 1.855 1.888 1.820 1.866 29,829 +0.02(+1.17%)
May 29, 2024 1.942 1.947 1.829 1.845 40,576 -0.06(-3.38%)
May 28, 2024 1.904 1.947 1.855 1.909 94,555 +0.09(+4.72%)
May 24, 2024 1.753 1.890 1.743 1.823 87,183 +0.07(+3.99%)
May 23, 2024 1.743 1.807 1.705 1.753 99,940 +0.01(+0.31%)
May 22, 2024 1.759 1.769 1.721 1.748 92,370 +0.01(+0.31%)
May 21, 2024 1.748 1.791 1.726 1.743 46,783 -0.01(-0.61%)
May 20, 2024 1.748 1.786 1.710 1.753 168,782 -0.04(-2.10%)
May 17, 2024 2.200 2.415 1.673 1.791 850,645 -0.36(-16.75%)
May 16, 2024 2.017 2.151 2.017 2.151 325,231 +0.15(+7.53%)
May 15, 2024 1.845 2.036 1.839 2.001 368,300 +0.22(+12.05%)
May 14, 2024 1.855 1.890 1.727 1.786 127,596 -0.04(-2.35%)
May 13, 2024 1.855 1.909 1.662 1.829 103,433 -0.04(-2.02%)
May 10, 2024 1.802 2.011 1.802 1.866 344,641 +0.05(+2.91%)
May 09, 2024 1.834 1.861 1.788 1.814 67,743 +0.01(+0.36%)
May 08, 2024 1.769 1.861 1.759 1.807 76,330 +0.04(+2.13%)
May 07, 2024 1.732 1.802 1.726 1.769 62,463 +0.04(+2.17%)
May 06, 2024 1.764 1.764 1.716 1.732 96,308 -0.02(-1.23%)
May 03, 2024 1.775 1.861 1.748 1.753 31,514 +0.00(+0.00%)
May 02, 2024 1.802 1.802 1.721 1.753 122,785 +0.01(+0.31%)
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.