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 (%)
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%)
Jan 02, 2019 3.001 3.388 3.001 3.195 13,483 +0.00(+0.00%)
Dec 31, 2018 3.098 3.195 2.904 3.195 6,332 +0.19(+6.45%)
Dec 28, 2018 2.517 3.001 2.517 3.001 15,246 +0.29(+10.71%)
Dec 27, 2018 2.904 3.098 2.614 2.711 23,736 -0.04(-1.55%)
Dec 26, 2018 3.110 3.110 2.633 2.753 22,055 -0.25(-8.26%)
Dec 24, 2018 3.195 3.195 2.904 3.001 11,083 +0.19(+6.90%)
Dec 21, 2018 3.001 3.582 2.807 2.807 47,971 -0.48(-14.71%)
Dec 20, 2018 4.550 4.550 3.098 3.291 61,568 -1.11(-25.26%)
Dec 19, 2018 4.514 4.723 4.358 4.404 13,369 -0.11(-2.42%)
Dec 18, 2018 4.850 4.948 4.453 4.513 25,777 -0.38(-7.68%)
Dec 17, 2018 5.034 5.043 4.849 4.889 9,376 -0.15(-2.88%)
Dec 14, 2018 5.034 5.131 4.840 5.034 4,916 +0.19(+3.98%)
Dec 13, 2018 5.160 5.160 4.841 4.841 4,415 -0.15(-3.04%)
Dec 12, 2018 4.937 5.342 4.850 4.993 27,366 +0.15(+3.14%)
Dec 11, 2018 4.934 5.130 4.841 4.841 4,667 -0.09(-1.84%)
Dec 10, 2018 4.937 5.081 4.877 4.932 10,615 -0.00(-0.10%)
Dec 07, 2018 4.840 5.324 4.840 4.937 30,121 +0.09(+1.80%)
Dec 06, 2018 5.039 5.052 4.850 4.850 7,992 -0.09(-1.76%)
Dec 04, 2018 5.034 5.131 4.937 4.937 12,385 -0.06(-1.26%)
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.