Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 2.330 2.350 2.310 2.320 27,819 -0.02(-0.85%)
Aug 31, 2022 2.340 2.375 2.330 2.340 29,105 +0.00(+0.00%)
Aug 30, 2022 2.400 2.400 2.300 2.340 65,276 +0.00(+0.00%)
Aug 29, 2022 2.340 2.400 2.340 2.340 8,666 -0.02(-0.85%)
Aug 26, 2022 2.320 2.380 2.320 2.360 40,575 +0.02(+0.85%)
Aug 25, 2022 2.381 2.424 2.300 2.340 52,606 -0.08(-3.30%)
Aug 24, 2022 2.330 2.420 2.330 2.420 34,609 +0.06(+2.54%)
Aug 23, 2022 2.350 2.409 2.345 2.360 21,993 +0.01(+0.43%)
Aug 22, 2022 2.350 2.375 2.320 2.350 31,081 +0.00(+0.00%)
Aug 19, 2022 2.330 2.378 2.317 2.350 35,506 -0.01(-0.42%)
Aug 18, 2022 2.360 2.370 2.345 2.360 18,090 -0.02(-0.84%)
Aug 17, 2022 2.390 2.403 2.340 2.380 21,793 -0.03(-1.24%)
Aug 16, 2022 2.413 2.444 2.390 2.410 29,344 -0.04(-1.63%)
Aug 15, 2022 2.420 2.465 2.420 2.450 17,078 -0.02(-0.81%)
Aug 12, 2022 2.400 2.470 2.387 2.470 30,217 +0.07(+2.92%)
Aug 11, 2022 2.440 2.470 2.383 2.400 20,413 -0.02(-0.83%)
Aug 10, 2022 2.430 2.444 2.350 2.420 24,906 -0.01(-0.41%)
Aug 09, 2022 2.380 2.460 2.370 2.430 45,124 +0.05(+2.10%)
Aug 08, 2022 2.400 2.402 2.330 2.380 45,804 +0.02(+0.85%)
Aug 05, 2022 2.320 2.360 2.280 2.360 36,351 +0.04(+1.72%)
Aug 04, 2022 2.340 2.368 2.320 2.320 29,997 -0.02(-0.85%)
Aug 03, 2022 2.330 2.400 2.311 2.340 53,723 +0.01(+0.43%)
Aug 02, 2022 2.320 2.400 2.300 2.330 19,219 -0.08(-3.32%)
Aug 01, 2022 2.420 2.470 2.310 2.410 54,229 -0.04(-1.63%)
Jul 29, 2022 2.420 2.480 2.350 2.450 21,161 +0.06(+2.51%)
Jul 28, 2022 2.400 2.406 2.370 2.390 48,858 +0.03(+1.27%)
Jul 27, 2022 2.410 2.410 2.330 2.360 34,433 -0.03(-1.26%)
Jul 26, 2022 2.360 2.410 2.360 2.390 6,922 +0.00(+0.00%)
Jul 25, 2022 2.400 2.420 2.350 2.390 5,217 -0.02(-0.83%)
Jul 22, 2022 2.470 2.470 2.370 2.410 38,981 -0.05(-2.03%)
Jul 21, 2022 2.340 2.460 2.305 2.460 100,055 +0.10(+4.24%)
Jul 20, 2022 2.460 2.460 2.340 2.360 49,656 -0.06(-2.48%)
Jul 19, 2022 2.412 2.470 2.409 2.420 29,781 +0.02(+0.83%)
Jul 18, 2022 2.470 2.490 2.400 2.400 29,657 -0.09(-3.61%)
Jul 15, 2022 2.460 2.500 2.450 2.490 29,868 +0.03(+1.22%)
Jul 14, 2022 2.502 2.510 2.460 2.460 31,456 -0.04(-1.60%)
Jul 13, 2022 2.440 2.540 2.440 2.500 60,123 +0.01(+0.40%)
Jul 12, 2022 2.510 2.550 2.450 2.490 35,559 -0.01(-0.40%)
Jul 11, 2022 2.520 2.520 2.440 2.500 31,908 -0.01(-0.40%)
Jul 08, 2022 2.420 2.520 2.420 2.510 37,069 +0.06(+2.45%)
Jul 07, 2022 2.510 2.550 2.430 2.450 41,860 -0.06(-2.39%)
Jul 06, 2022 2.500 2.530 2.446 2.510 25,339 +0.00(+0.00%)
Jul 05, 2022 2.370 2.550 2.370 2.510 44,773 +0.03(+1.21%)
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.