Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.