Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.340 +0.050 (+2.18%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.470 3.530 3.460 3.490 120,814 +0.05(+1.45%)
May 27, 2021 3.360 3.500 3.350 3.440 165,338 +0.06(+1.78%)
May 26, 2021 3.250 3.390 3.220 3.380 172,743 +0.11(+3.36%)
May 25, 2021 3.250 3.300 3.230 3.270 69,987 +0.01(+0.31%)
May 24, 2021 3.340 3.360 3.200 3.260 124,142 -0.07(-2.10%)
May 21, 2021 3.370 3.380 3.303 3.330 97,386 +0.00(+0.00%)
May 20, 2021 3.340 3.420 3.270 3.330 138,628 -0.01(-0.30%)
May 19, 2021 3.280 3.370 3.240 3.340 84,637 -0.02(-0.60%)
May 18, 2021 3.280 3.410 3.250 3.360 174,282 +0.08(+2.44%)
May 17, 2021 3.200 3.310 3.180 3.280 152,578 +0.05(+1.55%)
May 14, 2021 3.140 3.290 3.100 3.230 248,017 +0.16(+5.21%)
May 13, 2021 3.190 3.270 3.030 3.070 321,897 -0.12(-3.76%)
May 12, 2021 3.170 3.429 3.140 3.190 780,146 +0.07(+2.24%)
May 11, 2021 2.950 3.150 2.920 3.120 621,145 +0.06(+1.96%)
May 10, 2021 3.260 3.290 3.060 3.060 554,081 -0.17(-5.26%)
May 07, 2021 3.140 3.349 3.140 3.230 230,599 +0.14(+4.53%)
May 06, 2021 3.260 3.282 3.050 3.090 458,932 -0.16(-4.92%)
May 05, 2021 3.340 3.370 3.230 3.250 282,409 -0.04(-1.22%)
May 04, 2021 3.290 3.360 3.170 3.290 320,744 -0.07(-2.08%)
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.