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 (%)
Apr 30, 2020 2.033 2.291 1.968 1.968 77,951 -0.02(-0.81%)
Apr 29, 2020 1.861 2.033 1.861 1.985 25,290 +0.12(+6.65%)
Apr 28, 2020 2.086 2.086 1.753 1.861 113,174 -0.21(-10.13%)
Apr 27, 2020 2.092 2.162 1.990 2.071 22,198 -0.07(-3.26%)
Apr 24, 2020 2.227 2.286 2.098 2.140 19,709 -0.08(-3.64%)
Apr 23, 2020 2.146 2.221 2.076 2.221 16,360 +0.17(+8.12%)
Apr 22, 2020 2.270 2.270 1.995 2.054 43,159 -0.09(-4.02%)
Apr 21, 2020 2.216 2.377 2.044 2.141 38,886 -0.16(-7.01%)
Apr 20, 2020 2.479 2.509 2.205 2.302 47,915 -0.17(-6.75%)
Apr 17, 2020 2.877 2.877 2.289 2.469 108,771 -0.15(-5.56%)
Apr 16, 2020 2.447 2.931 2.393 2.614 219,187 +0.29(+12.50%)
Apr 15, 2020 2.081 2.420 2.033 2.323 172,737 +0.31(+15.51%)
Apr 14, 2020 1.882 2.098 1.882 2.011 62,096 +0.19(+10.44%)
Apr 13, 2020 1.737 1.861 1.631 1.821 51,823 +0.21(+12.88%)
Apr 09, 2020 1.630 1.752 1.587 1.613 72,142 +0.06(+4.17%)
Apr 08, 2020 1.560 1.560 1.485 1.549 14,307 +0.06(+4.35%)
Apr 07, 2020 1.527 1.535 1.415 1.484 27,920 -0.04(-2.65%)
Apr 06, 2020 1.549 1.624 1.517 1.525 44,860 -0.00(-0.18%)
Apr 03, 2020 1.506 1.544 1.506 1.527 20,080 +0.01(+0.71%)
Apr 02, 2020 1.468 1.517 1.433 1.517 6,561 +0.07(+4.83%)
Apr 01, 2020 1.463 1.527 1.404 1.447 20,348 -0.05(-3.58%)
Mar 31, 2020 1.468 1.533 1.455 1.501 17,438 +0.06(+4.14%)
Mar 30, 2020 1.398 1.495 1.355 1.441 6,846 +0.03(+1.86%)
Mar 27, 2020 1.458 1.498 1.371 1.414 13,201 -0.05(-3.31%)
Mar 26, 2020 1.452 1.474 1.406 1.463 24,669 +0.09(+6.67%)
Mar 25, 2020 1.425 1.560 1.357 1.371 43,302 -0.03(-1.92%)
Mar 24, 2020 1.425 1.479 1.350 1.398 13,638 +0.03(+2.36%)
Mar 23, 2020 1.420 1.420 1.350 1.366 11,639 -0.03(-2.31%)
Mar 20, 2020 1.431 1.449 1.398 1.398 14,502 +0.01(+0.68%)
Mar 19, 2020 1.189 1.389 1.189 1.389 21,170 +0.14(+11.31%)
Mar 18, 2020 1.345 1.392 1.237 1.248 23,303 -0.10(-7.20%)
Mar 17, 2020 1.452 1.452 1.323 1.345 18,926 +0.03(+2.04%)
Mar 16, 2020 1.458 1.458 1.318 1.318 51,760 -0.13(-9.26%)
Mar 13, 2020 1.613 1.687 1.452 1.452 81,439 -0.17(-10.30%)
Mar 12, 2020 1.678 1.683 1.613 1.619 77,648 -0.10(-5.64%)
Mar 11, 2020 1.726 1.839 1.678 1.716 20,622 -0.06(-3.48%)
Mar 10, 2020 1.855 1.859 1.694 1.778 37,218 -0.05(-2.51%)
Mar 09, 2020 2.151 2.151 1.818 1.823 59,610 -0.22(-10.79%)
Mar 06, 2020 2.167 2.167 1.984 2.044 68,238 +0.07(+3.54%)
Mar 05, 2020 2.044 2.044 1.974 1.974 16,706 -0.09(-4.18%)
Mar 04, 2020 2.092 2.092 1.990 2.060 47,664 +0.07(+3.51%)
Mar 03, 2020 2.038 2.038 1.829 1.990 43,917 -0.08(-3.65%)
Mar 02, 2020 2.060 2.098 1.888 2.065 70,242 +0.05(+2.67%)
Feb 28, 2020 1.753 2.011 1.753 2.011 136,290 +0.26(+14.72%)
Feb 27, 2020 1.909 1.909 1.673 1.753 244,344 -0.47(-21.07%)
Feb 26, 2020 2.264 2.345 2.194 2.221 41,348 -0.01(-0.24%)
Feb 25, 2020 2.423 2.423 2.227 2.227 36,935 -0.12(-5.05%)
Feb 24, 2020 2.232 2.415 2.189 2.345 60,858 +0.05(+2.35%)
Feb 21, 2020 2.582 2.582 2.116 2.291 336,728 -0.34(-13.06%)
Feb 20, 2020 2.802 2.802 2.581 2.635 116,555 -0.16(-5.77%)
Feb 19, 2020 2.985 2.985 2.646 2.797 160,043 -0.08(-2.80%)
Feb 18, 2020 2.937 2.969 2.877 2.877 27,416 -0.10(-3.26%)
Feb 14, 2020 2.931 2.974 2.931 2.974 7,995 +0.03(+0.91%)
Feb 13, 2020 2.883 2.958 2.877 2.947 19,980 -0.01(-0.18%)
Feb 12, 2020 2.985 2.985 2.888 2.953 33,416 +0.08(+2.62%)
Feb 11, 2020 2.931 3.083 2.834 2.877 22,029 -0.09(-3.08%)
Feb 10, 2020 3.039 3.114 2.958 2.969 34,159 -0.08(-2.65%)
Feb 07, 2020 2.985 3.114 2.947 3.049 49,830 +0.06(+2.16%)
Feb 06, 2020 3.071 3.071 2.905 2.985 13,348 -0.05(-1.60%)
Feb 05, 2020 3.087 3.087 2.942 3.033 44,975 +0.01(+0.36%)
Feb 04, 2020 3.103 3.135 2.969 3.023 37,068 -0.06(-1.92%)
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.