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 (%)
Dec 29, 2023	1.710	1.750	1.659	1.700	47,860	-0.01(-0.58%)
Dec 28, 2023	1.690	1.730	1.680	1.710	24,531	+0.01(+0.88%)
Dec 27, 2023	1.700	1.730	1.610	1.695	126,053	-0.00(-0.29%)
Dec 26, 2023	1.730	1.730	1.700	1.700	25,566	-0.01(-0.58%)
Dec 22, 2023	1.710	1.720	1.670	1.710	33,060	+0.00(+0.00%)
Dec 21, 2023	1.720	1.720	1.710	1.710	13,741	-0.01(-0.58%)
Dec 20, 2023	1.740	1.754	1.710	1.720	17,943	-0.05(-2.82%)
Dec 19, 2023	1.730	1.780	1.711	1.770	38,154	+0.02(+1.14%)
Dec 18, 2023	1.750	1.773	1.720	1.750	25,059	+0.00(+0.00%)
Dec 15, 2023	1.810	1.810	1.750	1.750	25,616	-0.04(-2.23%)
Dec 14, 2023	1.760	1.840	1.760	1.790	32,082	+0.01(+0.56%)
Dec 13, 2023	1.830	1.830	1.755	1.780	17,355	-0.02(-1.11%)
Dec 12, 2023	1.801	1.820	1.785	1.800	12,192	-0.01(-0.55%)
Dec 11, 2023	1.780	1.810	1.770	1.810	11,663	+0.00(+0.00%)
Dec 08, 2023	1.800	1.820	1.800	1.810	13,435	-0.01(-0.72%)
Dec 07, 2023	1.850	1.850	1.820	1.823	22,080	-0.01(-0.37%)
Dec 06, 2023	1.780	1.850	1.780	1.830	9,285	-0.00(-0.27%)
Dec 05, 2023	1.800	1.870	1.800	1.835	13,091	-0.01(-0.27%)
Dec 04, 2023	1.880	1.880	1.780	1.840	19,385	+0.01(+0.55%)

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.