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 (%)
Apr 28, 2023	1.960	2.000	1.950	2.000	10,191	+0.01(+0.50%)
Apr 27, 2023	1.970	2.000	1.950	1.990	26,194	-0.01(-0.50%)
Apr 26, 2023	1.950	2.000	1.930	2.000	23,173	+0.04(+2.04%)
Apr 25, 2023	1.960	1.984	1.940	1.960	6,818	+0.00(+0.00%)
Apr 24, 2023	1.950	1.980	1.940	1.960	7,982	+0.02(+1.03%)
Apr 21, 2023	1.930	1.970	1.912	1.940	37,382	-0.04(-1.92%)
Apr 20, 2023	1.980	2.005	1.970	1.978	17,310	-0.00(-0.10%)
Apr 19, 2023	1.970	2.020	1.969	1.980	8,635	-0.02(-1.00%)
Apr 18, 2023	1.971	2.038	1.970	2.000	20,313	-0.03(-1.70%)
Apr 17, 2023	2.020	2.040	2.000	2.035	5,195	+0.03(+1.63%)
Apr 14, 2023	1.985	2.040	1.985	2.002	5,079	-0.04(-1.75%)
Apr 13, 2023	1.960	2.050	1.960	2.038	11,005	+0.04(+1.88%)
Apr 12, 2023	1.960	2.040	1.940	2.000	16,996	+0.00(+0.00%)
Apr 11, 2023	2.050	2.050	1.980	2.000	25,624	-0.02(-0.99%)
Apr 10, 2023	1.940	2.020	1.940	2.020	14,639	+0.05(+2.54%)
Apr 06, 2023	2.000	2.030	1.950	1.970	20,923	+0.02(+1.03%)
Apr 05, 2023	1.950	1.990	1.930	1.950	37,814	-0.04(-2.01%)
Apr 04, 2023	1.960	1.990	1.930	1.990	58,613	+0.04(+2.05%)

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.