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 26, 2021	2.376	2.376	2.216	2.264	1,628,604	-0.10(-4.10%)
Feb 25, 2021	2.501	2.501	2.313	2.361	1,718,327	-0.17(-6.79%)
Feb 24, 2021	2.587	2.619	2.474	2.533	1,844,527	+0.02(+0.64%)
Feb 23, 2021	2.495	2.539	2.296	2.517	5,253,182	-0.11(-4.29%)
Feb 22, 2021	2.549	2.743	2.490	2.630	6,433,916	+0.08(+2.95%)
Feb 19, 2021	2.512	2.608	2.460	2.555	4,432,318	+0.05(+1.93%)
Feb 18, 2021	2.582	2.635	2.447	2.506	1,802,379	-0.14(-5.28%)
Feb 17, 2021	2.759	2.764	2.565	2.646	2,333,408	-0.13(-4.84%)
Feb 16, 2021	2.856	2.861	2.711	2.781	2,664,787	-0.01(-0.19%)
Feb 12, 2021	2.861	2.861	2.748	2.786	3,133,190	-0.06(-2.26%)
Feb 11, 2021	2.845	2.958	2.764	2.850	9,201,661	+0.15(+5.58%)
Feb 10, 2021	2.694	2.781	2.539	2.700	4,722,695	+0.03(+1.01%)
Feb 09, 2021	2.694	2.711	2.560	2.673	2,824,388	+0.02(+0.81%)
Feb 08, 2021	2.560	2.781	2.544	2.651	6,321,989	+0.15(+5.79%)
Feb 05, 2021	2.555	2.565	2.458	2.506	2,052,350	+0.00(+0.00%)
Feb 04, 2021	2.474	2.522	2.447	2.506	1,257,751	+0.06(+2.64%)
Feb 03, 2021	2.409	2.533	2.404	2.442	1,026,099	+0.06(+2.48%)
Feb 02, 2021	2.458	2.463	2.334	2.383	680,916	-0.05(-1.99%)

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.