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 (%)
Nov 30, 2023 1.016 1.016 0.9788 0.9788 15,981 -0.04(-4.21%)
Nov 29, 2023 1.011 1.043 1.011 1.022 52,718 +0.00(+0.09%)
Nov 28, 2023 1.049 1.049 1.016 1.021 11,109 -0.02(-2.15%)
Nov 27, 2023 1.049 1.049 1.027 1.043 23,059 -0.01(-0.51%)
Nov 24, 2023 1.000 1.049 1.000 1.049 43,707 +0.04(+4.28%)
Nov 22, 2023 1.016 1.016 0.9950 1.006 23,187 -0.01(-1.06%)
Nov 21, 2023 0.9735 1.022 0.9735 1.016 18,147 +0.01(+1.07%)
Nov 20, 2023 0.9573 1.006 0.9573 1.006 23,913 +0.03(+3.32%)
Nov 17, 2023 0.9626 0.9735 0.9414 0.9735 37,252 +0.02(+1.69%)
Nov 16, 2023 0.9336 0.9788 0.9336 0.9573 61,068 +0.00(+0.28%)
Nov 15, 2023 0.9461 0.9681 0.9348 0.9546 36,393 +0.01(+0.85%)
Nov 14, 2023 0.9519 0.9627 0.9412 0.9466 20,183 -0.01(-1.12%)
Nov 13, 2023 0.9465 0.9627 0.9423 0.9573 3,776 -0.01(-0.71%)
Nov 10, 2023 0.9735 0.9950 0.9466 0.9642 49,715 -0.02(-2.03%)
Nov 09, 2023 0.9842 0.9842 0.9681 0.9842 50,643 -0.01(-0.54%)
Nov 08, 2023 0.9950 1.016 0.9681 0.9896 25,177 +0.00(+0.00%)
Nov 07, 2023 0.9735 1.027 0.9466 0.9896 37,045 +0.00(+0.00%)
Nov 06, 2023 1.000 1.022 0.9681 0.9896 24,829 -0.03(-3.22%)
Nov 03, 2023 0.9412 1.027 0.9332 1.023 64,121 +0.05(+5.63%)
Nov 02, 2023 0.9573 1.022 0.9565 0.9681 28,066 +0.00(+0.00%)
Nov 01, 2023 0.9573 0.9842 0.9493 0.9681 41,831 +0.01(+0.56%)
Oct 31, 2023 0.9573 0.9681 0.9466 0.9627 49,495 -0.01(-0.56%)
Oct 30, 2023 0.9842 1.014 0.9654 0.9681 70,441 -0.04(-3.74%)
Oct 27, 2023 1.060 1.062 0.9788 1.006 105,291 -0.05(-4.59%)
Oct 26, 2023 1.060 1.070 1.054 1.054 28,005 +0.00(+0.00%)
Oct 25, 2023 1.060 1.076 1.054 1.054 35,082 -0.01(-0.51%)
Oct 24, 2023 1.060 1.064 1.054 1.060 22,090 -0.01(-0.51%)
Oct 23, 2023 1.103 1.103 1.060 1.065 72,155 -0.03(-2.46%)
Oct 20, 2023 1.097 1.103 1.076 1.092 189,540 +0.00(+0.00%)
Oct 19, 2023 1.088 1.097 1.076 1.092 38,395 -0.01(-0.49%)
Oct 18, 2023 1.097 1.097 1.082 1.097 19,874 +0.00(+0.00%)
Oct 17, 2023 1.081 1.097 1.081 1.097 10,471 +0.01(+0.99%)
Oct 16, 2023 1.097 1.097 1.081 1.086 26,635 -0.01(-0.74%)
Oct 13, 2023 1.092 1.097 1.087 1.094 5,539 +0.00(+0.25%)
Oct 12, 2023 1.108 1.108 1.081 1.092 90,542 -0.01(-0.98%)
Oct 11, 2023 1.081 1.108 1.081 1.103 49,202 +0.00(+0.00%)
Oct 10, 2023 1.092 1.103 1.081 1.103 59,298 +0.01(+0.49%)
Oct 09, 2023 1.084 1.103 1.084 1.097 7,680 +0.01(+0.49%)
Oct 06, 2023 1.076 1.103 1.076 1.092 10,395 -0.01(-0.98%)
Oct 05, 2023 1.076 1.103 1.076 1.103 16,921 +0.02(+1.49%)
Oct 04, 2023 1.086 1.103 1.076 1.086 21,886 +0.00(+0.00%)
Oct 03, 2023 1.097 1.103 1.081 1.086 58,945 +0.01(+0.50%)
Oct 02, 2023 1.081 1.097 1.076 1.081 67,750 +0.00(+0.00%)
Sep 29, 2023 1.081 1.086 1.081 1.081 34,881 +0.00(+0.00%)
Sep 28, 2023 1.081 1.086 1.081 1.081 49,763 +0.00(+0.00%)
Sep 27, 2023 1.097 1.097 1.081 1.081 28,604 -0.00(-0.25%)
Sep 26, 2023 1.097 1.097 1.081 1.084 54,071 -0.00(-0.25%)
Sep 25, 2023 1.081 1.086 1.081 1.086 24,374 +0.01(+0.50%)
Sep 22, 2023 1.092 1.107 1.081 1.081 20,291 -0.03(-2.43%)
Sep 21, 2023 1.086 1.108 1.086 1.108 55,641 +0.01(+0.49%)
Sep 20, 2023 1.092 1.108 1.092 1.103 27,641 -0.01(-0.48%)
Sep 19, 2023 1.097 1.108 1.094 1.108 11,713 +0.00(+0.00%)
Sep 18, 2023 1.086 1.108 1.082 1.108 29,491 +0.01(+0.49%)
Sep 15, 2023 1.108 1.115 1.103 1.103 142,480 -0.01(-0.48%)
Sep 14, 2023 1.081 1.108 1.081 1.108 65,313 +0.03(+2.49%)
Sep 13, 2023 1.086 1.103 1.081 1.081 35,961 -0.01(-0.99%)
Sep 12, 2023 1.086 1.103 1.086 1.092 32,313 -0.01(-0.98%)
Sep 11, 2023 1.092 1.106 1.086 1.103 26,936 +0.00(+0.00%)
Sep 08, 2023 1.097 1.103 1.092 1.103 43,871 +0.01(+0.49%)
Sep 07, 2023 1.080 1.103 1.080 1.097 15,704 +0.01(+0.99%)
Sep 06, 2023 1.086 1.103 1.086 1.086 32,155 -0.01(-0.98%)
Sep 05, 2023 1.081 1.103 1.076 1.097 104,677 -0.01(-0.91%)
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.