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 (%)
May 31, 2024 1.872 2.017 1.872 1.990 151,127 +0.12(+6.63%)
May 30, 2024 1.855 1.888 1.820 1.866 29,829 +0.02(+1.17%)
May 29, 2024 1.942 1.947 1.829 1.845 40,576 -0.06(-3.38%)
May 28, 2024 1.904 1.947 1.855 1.909 94,555 +0.09(+4.72%)
May 24, 2024 1.753 1.890 1.743 1.823 87,183 +0.07(+3.99%)
May 23, 2024 1.743 1.807 1.705 1.753 99,940 +0.01(+0.31%)
May 22, 2024 1.759 1.769 1.721 1.748 92,370 +0.01(+0.31%)
May 21, 2024 1.748 1.791 1.726 1.743 46,783 -0.01(-0.61%)
May 20, 2024 1.748 1.786 1.710 1.753 168,782 -0.04(-2.10%)
May 17, 2024 2.200 2.415 1.673 1.791 850,645 -0.36(-16.75%)
May 16, 2024 2.017 2.151 2.017 2.151 325,231 +0.15(+7.53%)
May 15, 2024 1.845 2.036 1.839 2.001 368,300 +0.22(+12.05%)
May 14, 2024 1.855 1.890 1.727 1.786 127,596 -0.04(-2.35%)
May 13, 2024 1.855 1.909 1.662 1.829 103,433 -0.04(-2.02%)
May 10, 2024 1.802 2.011 1.802 1.866 344,641 +0.05(+2.91%)
May 09, 2024 1.834 1.861 1.788 1.814 67,743 +0.01(+0.36%)
May 08, 2024 1.769 1.861 1.759 1.807 76,330 +0.04(+2.13%)
May 07, 2024 1.732 1.802 1.726 1.769 62,463 +0.04(+2.17%)
May 06, 2024 1.764 1.764 1.716 1.732 96,308 -0.02(-1.23%)
May 03, 2024 1.775 1.861 1.748 1.753 31,514 +0.00(+0.00%)
May 02, 2024 1.802 1.802 1.721 1.753 122,785 +0.01(+0.31%)
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.