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 (%)
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%)
Sep 01, 2023 1.103 1.108 1.097 1.107 34,615 +0.00(+0.43%)
Aug 31, 2023 1.103 1.108 1.081 1.103 8,093 -0.01(-0.48%)
Aug 30, 2023 1.086 1.108 1.086 1.108 123,300 +0.00(+0.00%)
Aug 29, 2023 1.070 1.113 1.070 1.108 19,238 +0.02(+1.47%)
Aug 28, 2023 1.097 1.097 1.086 1.092 41,541 -0.01(-0.98%)
Aug 25, 2023 1.108 1.108 1.081 1.103 30,266 -0.01(-0.48%)
Aug 24, 2023 1.108 1.108 1.103 1.108 13,749 +0.01(+0.49%)
Aug 23, 2023 1.108 1.108 1.094 1.103 9,928 -0.01(-0.48%)
Aug 22, 2023 1.097 1.113 1.092 1.108 36,716 +0.01(+0.49%)
Aug 21, 2023 1.103 1.110 1.081 1.103 63,361 -0.01(-0.74%)
Aug 18, 2023 1.081 1.111 1.081 1.111 110,757 +0.01(+1.24%)
Aug 17, 2023 1.097 1.103 1.076 1.097 68,199 +0.01(+0.49%)
Aug 16, 2023 1.081 1.097 1.079 1.092 13,184 -0.01(-0.49%)
Aug 15, 2023 1.103 1.103 1.081 1.097 17,401 +0.00(+0.00%)
Aug 14, 2023 1.086 1.103 1.086 1.097 10,681 -0.01(-0.49%)
Aug 11, 2023 1.097 1.103 1.085 1.103 19,255 +0.01(+0.49%)
Aug 10, 2023 1.086 1.097 1.081 1.097 21,445 +0.01(+0.49%)
Aug 09, 2023 1.086 1.097 1.081 1.092 9,547 +0.01(+0.50%)
Aug 08, 2023 1.092 1.097 1.082 1.086 8,248 -0.01(-0.98%)
Aug 07, 2023 1.081 1.100 1.081 1.097 66,153 +0.00(+0.00%)
Aug 04, 2023 1.097 1.103 1.097 1.097 10,840 +0.00(+0.00%)
Aug 03, 2023 1.097 1.103 1.097 1.097 17,271 -0.01(-0.49%)
Aug 02, 2023 1.103 1.103 1.097 1.103 20,599 +0.00(+0.00%)
Aug 01, 2023 1.097 1.103 1.097 1.103 48,873 +0.01(+0.49%)
Jul 31, 2023 1.097 1.103 1.094 1.097 15,211 +0.00(+0.00%)
Jul 28, 2023 1.092 1.103 1.091 1.097 8,640 +0.00(+0.00%)
Jul 27, 2023 1.097 1.098 1.083 1.097 13,682 +0.00(+0.00%)
Jul 26, 2023 1.103 1.103 1.077 1.097 41,456 +0.01(+0.49%)
Jul 25, 2023 1.086 1.092 1.076 1.092 34,067 +0.00(+0.00%)
Jul 24, 2023 1.097 1.097 1.076 1.092 79,210 -0.01(-0.49%)
Jul 21, 2023 1.092 1.113 1.086 1.097 19,807 +0.01(+0.49%)
Jul 20, 2023 1.089 1.119 1.089 1.092 22,834 -0.01(-0.49%)
Jul 19, 2023 1.092 1.103 1.086 1.097 70,975 -0.01(-0.49%)
Jul 18, 2023 1.086 1.103 1.076 1.103 57,228 +0.01(+0.49%)
Jul 17, 2023 1.086 1.103 1.086 1.097 27,027 +0.01(+0.99%)
Jul 14, 2023 1.086 1.097 1.086 1.086 12,500 -0.01(-0.98%)
Jul 13, 2023 1.097 1.120 1.081 1.097 58,586 -0.01(-0.97%)
Jul 12, 2023 1.099 1.124 1.097 1.108 16,498 +0.01(+0.48%)
Jul 11, 2023 1.097 1.110 1.092 1.103 5,700 +0.01(+0.49%)
Jul 10, 2023 1.081 1.108 1.081 1.097 39,555 -0.01(-0.97%)
Jul 07, 2023 1.097 1.108 1.081 1.108 18,641 +0.01(+0.49%)
Jul 06, 2023 1.103 1.103 1.086 1.103 10,750 +0.01(+0.99%)
Jul 05, 2023 1.092 1.119 1.092 1.092 58,993 -0.01(-0.49%)
Jul 03, 2023 1.081 1.106 1.081 1.097 14,103 +0.01(+0.49%)
Jun 30, 2023 1.092 1.092 1.081 1.092 37,679 +0.01(+0.50%)
Jun 29, 2023 1.081 1.086 1.081 1.086 30,534 +0.00(+0.00%)
Jun 28, 2023 1.082 1.092 1.076 1.086 20,499 -0.01(-0.49%)
Jun 27, 2023 1.097 1.100 1.076 1.092 50,799 -0.01(-0.49%)
Jun 26, 2023 1.092 1.103 1.081 1.097 34,355 +0.00(+0.00%)
Jun 23, 2023 1.124 1.124 1.092 1.097 190,657 -0.03(-2.86%)
Jun 22, 2023 1.140 1.140 1.103 1.129 16,841 +0.00(+0.00%)
Jun 21, 2023 1.108 1.140 1.092 1.129 81,394 -0.00(-0.24%)
Jun 20, 2023 1.119 1.132 1.108 1.132 169,591 +0.00(+0.24%)
Jun 16, 2023 1.119 1.162 1.103 1.129 211,673 +0.00(+0.00%)
Jun 15, 2023 1.086 1.135 1.086 1.129 57,439 +0.02(+1.94%)
May 08, 2023 1.113 1.129 1.070 1.108 98,545 -0.03(-2.35%)
May 05, 2023 1.108 1.151 1.108 1.135 23,325 +0.02(+1.42%)
May 04, 2023 1.103 1.129 1.086 1.119 26,795 -0.01(-0.95%)
May 03, 2023 1.076 1.146 1.076 1.129 143,162 +0.03(+2.38%)
May 02, 2023 1.081 1.119 1.081 1.103 26,651 +0.01(+1.04%)
May 01, 2023 1.054 1.103 1.054 1.092 38,456 +0.02(+1.50%)
Apr 28, 2023 1.054 1.076 1.049 1.076 18,948 +0.01(+0.50%)
Apr 27, 2023 1.060 1.076 1.049 1.070 48,703 -0.01(-0.50%)
Apr 26, 2023 1.049 1.076 1.038 1.076 43,086 +0.02(+2.04%)
Apr 25, 2023 1.054 1.067 1.043 1.054 12,677 +0.00(+0.00%)
Apr 24, 2023 1.049 1.065 1.043 1.054 14,841 +0.01(+1.03%)
Apr 21, 2023 1.038 1.059 1.028 1.043 69,506 -0.02(-1.92%)
Apr 20, 2023 1.065 1.078 1.060 1.064 32,185 -0.00(-0.10%)
Apr 19, 2023 1.060 1.086 1.059 1.065 16,055 -0.01(-1.00%)
Apr 18, 2023 1.060 1.096 1.060 1.076 37,768 -0.02(-1.70%)
Apr 17, 2023 1.086 1.097 1.076 1.094 9,659 +0.02(+1.63%)
Apr 14, 2023 1.068 1.097 1.068 1.077 9,443 -0.02(-1.75%)
Apr 13, 2023 1.054 1.103 1.054 1.096 20,462 +0.02(+1.88%)
Apr 12, 2023 1.054 1.097 1.043 1.076 31,601 +0.00(+0.00%)
Apr 11, 2023 1.103 1.103 1.065 1.076 47,643 -0.01(-0.99%)
Apr 10, 2023 1.043 1.086 1.043 1.086 27,219 +0.03(+2.54%)
Apr 06, 2023 1.076 1.092 1.049 1.060 38,903 +0.01(+1.03%)
Apr 05, 2023 1.049 1.070 1.038 1.049 70,309 -0.02(-2.01%)
Apr 04, 2023 1.054 1.070 1.038 1.070 108,982 +0.02(+2.05%)
Apr 03, 2023 1.065 1.070 1.049 1.049 14,337 -0.02(-2.01%)
Mar 31, 2023 1.076 1.097 1.043 1.070 85,773 -0.01(-0.99%)
Mar 30, 2023 1.076 1.102 1.076 1.081 52,954 +0.00(+0.00%)
Mar 29, 2023 1.081 1.092 1.081 1.081 39,033 -0.01(-0.99%)
Mar 28, 2023 1.097 1.124 1.077 1.092 38,131 -0.02(-1.89%)
Mar 27, 2023 1.108 1.129 1.086 1.113 21,347 -0.01(-0.52%)
Mar 24, 2023 1.076 1.119 1.076 1.119 62,433 +0.03(+2.46%)
Mar 23, 2023 1.103 1.119 1.081 1.092 47,867 -0.01(-0.98%)
Mar 22, 2023 1.129 1.129 1.103 1.103 28,669 -0.03(-2.84%)
Mar 21, 2023 1.103 1.151 1.081 1.135 153,026 +0.02(+1.44%)
Mar 20, 2023 1.151 1.151 1.103 1.119 93,889 -0.03(-2.80%)
Mar 17, 2023 1.124 1.151 1.103 1.151 112,918 +0.01(+0.47%)
Mar 16, 2023 1.167 1.167 1.135 1.146 38,490 -0.02(-1.84%)
Mar 15, 2023 1.156 1.189 1.131 1.167 71,629 +0.00(+0.00%)
Mar 14, 2023 1.146 1.183 1.146 1.167 47,744 +0.01(+0.93%)
Mar 13, 2023 1.151 1.167 1.146 1.156 21,386 -0.02(-1.38%)
Mar 10, 2023 1.156 1.172 1.151 1.172 49,815 +0.01(+0.93%)
Mar 09, 2023 1.156 1.189 1.159 1.162 14,577 -0.00(-0.34%)
Mar 08, 2023 1.140 1.178 1.140 1.166 69,500 -0.01(-1.04%)
Mar 07, 2023 1.156 1.183 1.156 1.178 15,521 +0.01(+0.46%)
Mar 06, 2023 1.172 1.172 1.151 1.172 23,610 +0.01(+0.93%)
Mar 03, 2023 1.189 1.196 1.156 1.162 38,540 -0.02(-1.37%)
Mar 02, 2023 1.221 1.221 1.135 1.178 37,703 -0.01(-0.91%)
Mar 01, 2023 1.178 1.199 1.170 1.189 77,564 +0.01(+0.45%)
Feb 28, 2023 1.167 1.199 1.167 1.183 12,031 +0.02(+1.38%)
Feb 27, 2023 1.140 1.170 1.124 1.167 40,135 +0.04(+3.83%)
Feb 24, 2023 1.124 1.129 1.103 1.124 18,156 -0.01(-0.48%)
Feb 23, 2023 1.140 1.146 1.129 1.129 11,849 -0.01(-0.94%)
Feb 22, 2023 1.137 1.151 1.124 1.140 8,567 +0.00(+0.00%)
Feb 21, 2023 1.151 1.156 1.129 1.140 110,560 +0.00(+0.00%)
Feb 17, 2023 1.135 1.156 1.124 1.140 27,338 +0.02(+1.43%)
Feb 16, 2023 1.135 1.146 1.119 1.124 24,777 -0.01(-0.48%)
Feb 15, 2023 1.138 1.178 1.108 1.129 12,225 +0.02(+1.45%)
Feb 14, 2023 1.086 1.146 1.086 1.113 56,803 +0.03(+2.48%)
Feb 13, 2023 1.092 1.113 1.081 1.086 63,121 -0.02(-1.46%)
Feb 10, 2023 1.129 1.129 1.081 1.103 55,289 -0.01(-0.97%)
Feb 09, 2023 1.183 1.183 1.108 1.113 47,309 -0.05(-4.61%)
Feb 08, 2023 1.181 1.195 1.167 1.167 48,954 -0.02(-1.36%)
Feb 07, 2023 1.197 1.205 1.178 1.183 23,457 -0.02(-1.34%)
Feb 06, 2023 1.183 1.210 1.183 1.199 59,181 +0.00(+0.00%)
Feb 03, 2023 1.199 1.248 1.199 1.199 35,846 +0.00(+0.00%)
Feb 02, 2023 1.210 1.210 1.189 1.199 40,788 +0.02(+1.83%)
Feb 01, 2023 1.183 1.189 1.178 1.178 10,306 -0.01(-0.45%)
Jan 31, 2023 1.215 1.215 1.172 1.183 29,706 +0.01(+0.46%)
Jan 30, 2023 1.194 1.199 1.167 1.178 36,441 -0.02(-1.35%)
Jan 27, 2023 1.241 1.241 1.172 1.194 74,519 -0.03(-2.20%)
Jan 26, 2023 1.253 1.288 1.205 1.221 42,841 -0.02(-1.30%)
Jan 25, 2023 1.205 1.237 1.199 1.237 60,122 +0.02(+1.32%)
Jan 24, 2023 1.210 1.242 1.210 1.221 61,403 -0.01(-0.87%)
Jan 23, 2023 1.221 1.237 1.210 1.232 44,979 -0.01(-0.43%)
Jan 20, 2023 1.258 1.258 1.205 1.237 49,609 +0.01(+0.43%)
Jan 19, 2023 1.242 1.253 1.221 1.232 154,729 -0.01(-0.43%)
Jan 18, 2023 1.248 1.269 1.237 1.237 68,301 -0.02(-1.71%)
Jan 17, 2023 1.296 1.296 1.248 1.258 45,708 -0.00(-0.21%)
Jan 13, 2023 1.264 1.264 1.258 1.261 75,145 -0.00(-0.21%)
Jan 12, 2023 1.258 1.291 1.237 1.264 68,364 -0.01(-0.84%)
Jan 11, 2023 1.307 1.323 1.269 1.275 237,864 -0.05(-3.66%)
Jan 10, 2023 1.345 1.353 1.323 1.323 31,012 -0.02(-1.21%)
Jan 09, 2023 1.398 1.414 1.318 1.339 123,473 -0.03(-2.35%)
Jan 06, 2023 1.323 1.452 1.323 1.371 286,194 +0.03(+2.41%)
Jan 05, 2023 1.318 1.339 1.318 1.339 85,262 +0.01(+0.81%)
Jan 04, 2023 1.312 1.334 1.291 1.328 98,649 +0.03(+2.07%)
Jan 03, 2023 1.291 1.307 1.237 1.302 70,251 +0.03(+2.11%)
Dec 30, 2022 1.291 1.302 1.237 1.275 129,537 -0.03(-2.47%)
Dec 29, 2022 1.291 1.307 1.264 1.307 194,971 +0.04(+2.97%)
Dec 28, 2022 1.205 1.269 1.196 1.269 52,327 +0.04(+3.06%)
Dec 27, 2022 1.275 1.275 1.194 1.232 63,786 -0.03(-2.55%)
Dec 23, 2022 1.291 1.307 1.221 1.264 143,854 -0.03(-2.08%)
Dec 22, 2022 1.312 1.312 1.269 1.291 118,635 -0.02(-1.44%)
Dec 21, 2022 1.291 1.323 1.285 1.310 261,764 +0.02(+1.46%)
Dec 20, 2022 1.253 1.318 1.248 1.291 251,769 +0.00(+0.00%)
Dec 19, 2022 1.264 1.291 1.234 1.291 28,883 -0.02(-1.23%)
Dec 16, 2022 1.226 1.307 1.226 1.307 105,458 +0.06(+4.74%)
Dec 15, 2022 1.226 1.264 1.202 1.248 192,135 +0.02(+1.75%)
Dec 14, 2022 1.237 1.237 1.207 1.226 49,947 -0.01(-0.44%)
Dec 13, 2022 1.221 1.237 1.210 1.232 64,876 +0.02(+1.78%)
Dec 12, 2022 1.199 1.215 1.194 1.210 64,569 +0.03(+2.27%)
Dec 09, 2022 1.152 1.189 1.152 1.183 37,601 -0.00(-0.03%)
Dec 08, 2022 1.169 1.189 1.167 1.184 29,318 +0.02(+1.35%)
Dec 07, 2022 1.113 1.178 1.097 1.168 57,786 +0.04(+3.41%)
Dec 06, 2022 1.135 1.135 1.103 1.129 34,533 -0.02(-1.41%)
Dec 05, 2022 1.129 1.156 1.124 1.146 53,783 +0.01(+1.19%)
Dec 02, 2022 1.092 1.146 1.092 1.132 18,846 +0.02(+1.69%)
Dec 01, 2022 1.093 1.131 1.087 1.113 16,594 -0.01(-0.95%)
Nov 30, 2022 1.129 1.135 1.103 1.124 26,439 +0.02(+1.45%)
Nov 29, 2022 1.119 1.129 1.092 1.108 42,817 +0.01(+0.49%)
Nov 28, 2022 1.081 1.119 1.081 1.103 15,873 -0.02(-1.44%)
Nov 25, 2022 1.108 1.140 1.097 1.119 16,691 -0.01(-0.95%)
Nov 23, 2022 1.113 1.137 1.108 1.129 15,908 +0.01(+0.96%)
Nov 22, 2022 1.103 1.146 1.103 1.119 31,884 +0.01(+0.48%)
Nov 21, 2022 1.076 1.119 1.076 1.113 66,722 +0.04(+3.38%)
Nov 18, 2022 1.086 1.086 1.049 1.077 28,639 +0.01(+1.13%)
Nov 17, 2022 1.070 1.086 1.049 1.065 54,161 +0.00(+0.00%)
Nov 16, 2022 1.082 1.092 1.055 1.065 77,471 -0.01(-1.00%)
Nov 15, 2022 1.103 1.103 1.054 1.076 26,068 -0.03(-2.44%)
Nov 14, 2022 1.076 1.119 1.057 1.103 66,389 +0.02(+2.00%)
Nov 11, 2022 1.011 1.081 1.000 1.081 46,000 +0.08(+8.06%)
Nov 10, 2022 1.097 1.097 0.9950 1.000 43,938 -0.07(-6.32%)
Nov 09, 2022 1.113 1.135 1.065 1.068 64,506 -0.04(-3.62%)
Nov 08, 2022 1.113 1.114 1.103 1.108 22,609 +0.00(+0.00%)
Nov 07, 2022 1.086 1.121 1.086 1.108 44,801 +0.00(+0.00%)
Nov 04, 2022 1.103 1.138 1.103 1.108 17,935 -0.01(-0.96%)
Nov 03, 2022 1.129 1.140 1.119 1.119 51,801 -0.02(-2.12%)
Nov 02, 2022 1.167 1.178 1.135 1.143 32,761 -0.01(-1.16%)
Nov 01, 2022 1.178 1.178 1.140 1.156 38,196 +0.00(+0.00%)
Oct 31, 2022 1.140 1.181 1.140 1.156 27,691 -0.01(-1.18%)
Oct 28, 2022 1.103 1.172 1.103 1.170 66,627 +0.05(+4.10%)
Oct 27, 2022 1.124 1.135 1.119 1.124 5,925 +0.01(+0.48%)
Oct 26, 2022 1.103 1.119 1.103 1.119 61,167 +0.02(+1.46%)
Oct 25, 2022 1.113 1.119 1.097 1.103 59,984 -0.01(-0.48%)
Oct 24, 2022 1.103 1.115 1.103 1.108 16,048 -0.01(-0.96%)
Oct 21, 2022 1.097 1.119 1.092 1.119 51,520 +0.01(+0.97%)
Oct 20, 2022 1.097 1.124 1.092 1.108 18,052 +0.01(+0.98%)
Oct 19, 2022 1.103 1.135 1.094 1.097 88,479 -0.01(-0.49%)
Oct 18, 2022 1.110 1.121 1.103 1.103 24,232 -0.03(-2.38%)
Oct 17, 2022 1.113 1.151 1.108 1.129 21,164 +0.03(+2.44%)
Oct 14, 2022 1.113 1.129 1.103 1.103 33,271 -0.01(-0.97%)
Oct 13, 2022 1.065 1.113 1.065 1.113 26,452 +0.03(+2.48%)
Oct 12, 2022 1.103 1.129 1.065 1.086 47,913 +0.01(+0.50%)
Oct 11, 2022 1.081 1.107 1.049 1.081 61,730 -0.02(-1.47%)
Oct 10, 2022 1.076 1.120 1.076 1.097 40,554 -0.02(-1.45%)
Oct 07, 2022 1.140 1.160 1.113 1.113 11,438 -0.03(-2.36%)
Oct 06, 2022 1.119 1.151 1.119 1.140 16,778 +0.03(+2.91%)
Oct 05, 2022 1.167 1.170 1.108 1.108 36,417 -0.05(-4.19%)
Oct 04, 2022 1.129 1.175 1.108 1.156 44,451 +0.03(+2.87%)
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.