Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.