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 (%)
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%)
Feb 01, 2021 2.302 2.447 2.259 2.431 1,631,051 +0.17(+7.62%)
Jan 29, 2021 2.280 2.387 2.237 2.259 893,603 +0.01(+0.48%)
Jan 28, 2021 2.264 2.356 2.227 2.248 813,870 -0.03(-1.18%)
Jan 27, 2021 2.291 2.399 2.232 2.275 1,294,420 -0.15(-6.21%)
Jan 26, 2021 2.426 2.474 2.404 2.426 767,889 +0.02(+0.67%)
Jan 25, 2021 2.506 2.544 2.372 2.409 1,506,082 -0.10(-3.86%)
Jan 22, 2021 2.522 2.555 2.469 2.506 1,505,515 +0.01(+0.22%)
Jan 21, 2021 2.490 2.603 2.458 2.501 1,859,530 +0.02(+0.87%)
Jan 20, 2021 2.533 2.549 2.409 2.479 1,879,297 -0.08(-2.95%)
Jan 19, 2021 2.409 2.582 2.383 2.555 2,711,296 +0.16(+6.74%)
Jan 15, 2021 2.399 2.447 2.372 2.393 518,386 -0.02(-0.67%)
Jan 14, 2021 2.474 2.474 2.372 2.409 995,845 -0.04(-1.54%)
Jan 13, 2021 2.356 2.474 2.329 2.447 1,735,654 +0.13(+5.57%)
Jan 12, 2021 2.318 2.361 2.296 2.318 472,293 +0.01(+0.47%)
Jan 11, 2021 2.259 2.356 2.259 2.307 925,984 +0.04(+1.66%)
Jan 08, 2021 2.291 2.291 2.210 2.270 458,887 +0.03(+1.20%)
Jan 07, 2021 2.237 2.302 2.237 2.243 326,109 +0.02(+0.97%)
Jan 06, 2021 2.286 2.345 2.216 2.221 614,338 -0.07(-3.05%)
Jan 05, 2021 2.221 2.307 2.205 2.291 462,044 +0.05(+2.40%)
Jan 04, 2021 2.162 2.253 2.162 2.237 640,239 +0.08(+3.74%)
Dec 31, 2020 2.157 2.157 2.157 520,995 -0.04(-1.72%)
Dec 30, 2020 2.157 2.205 2.157 2.194 520,995 +0.04(+2.00%)
Dec 29, 2020 2.253 2.253 2.141 2.151 1,031,643 -0.09(-3.85%)
Dec 28, 2020 2.291 2.323 2.232 2.237 598,257 -0.05(-2.12%)
Dec 24, 2020 2.372 2.377 2.248 2.286 742,252 -0.06(-2.52%)
Dec 23, 2020 2.409 2.415 2.313 2.345 761,928 -0.04(-1.58%)
Dec 22, 2020 2.350 2.555 2.323 2.383 5,875,021 +0.09(+3.75%)
Dec 21, 2020 2.167 2.436 2.135 2.296 2,729,702 +0.15(+6.75%)
Dec 18, 2020 2.189 2.253 2.151 2.151 623,068 -0.04(-1.96%)
Dec 17, 2020 2.227 2.243 2.178 2.194 360,639 -0.02(-0.97%)
Dec 16, 2020 2.227 2.248 2.178 2.216 466,263 -0.02(-0.72%)
Dec 15, 2020 2.291 2.334 2.193 2.232 994,426 -0.08(-3.49%)
Dec 14, 2020 2.388 2.420 2.296 2.313 403,659 -0.07(-2.93%)
Dec 11, 2020 2.350 2.474 2.318 2.383 1,452,524 +0.07(+3.02%)
Dec 10, 2020 2.205 2.334 2.184 2.313 814,830 +0.10(+4.37%)
Dec 09, 2020 2.216 2.248 2.135 2.216 439,500 -0.02(-0.72%)
Dec 08, 2020 2.200 2.259 2.200 2.232 453,462 +0.03(+1.47%)
Dec 07, 2020 2.253 2.280 2.200 2.200 321,029 -0.05(-2.39%)
Dec 04, 2020 2.296 2.318 2.243 2.253 320,366 -0.04(-1.64%)
Dec 03, 2020 2.280 2.340 2.264 2.291 346,460 -0.01(-0.23%)
Dec 02, 2020 2.248 2.329 2.205 2.296 538,196 +0.04(+1.91%)
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.