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 (%)
Nov 30, 2020	2.275	2.296	2.167	2.280	707,761	-0.02(-0.93%)
Nov 27, 2020	2.253	2.393	2.253	2.302	1,177,898	+0.05(+2.15%)
Nov 25, 2020	2.157	2.253	2.141	2.253	502,210	+0.08(+3.71%)
Nov 24, 2020	2.221	2.232	2.103	2.173	849,546	-0.08(-3.35%)
Nov 23, 2020	2.178	2.302	2.130	2.248	4,021,179	+0.16(+7.46%)
Nov 20, 2020	2.033	2.098	2.006	2.092	592,946	+0.06(+2.91%)
Nov 19, 2020	2.092	2.108	2.006	2.033	805,650	-0.06(-3.08%)
Nov 18, 2020	2.124	2.146	2.087	2.098	305,758	-0.02(-0.76%)
Nov 17, 2020	2.173	2.173	2.114	2.114	193,857	-0.06(-2.96%)
Nov 16, 2020	2.157	2.200	2.130	2.178	291,555	+0.01(+0.50%)
Nov 13, 2020	2.124	2.200	2.124	2.167	374,844	+0.03(+1.26%)
Nov 12, 2020	2.071	2.146	2.060	2.141	459,493	+0.09(+4.19%)
Nov 11, 2020	2.098	2.103	2.028	2.054	311,813	-0.03(-1.29%)
Nov 10, 2020	2.071	2.119	2.011	2.081	456,403	+0.04(+2.11%)
Nov 09, 2020	2.167	2.178	2.028	2.038	768,236	-0.09(-4.05%)
Nov 06, 2020	2.151	2.167	2.111	2.124	302,888	-0.02(-1.00%)
Nov 05, 2020	2.167	2.189	2.119	2.146	444,046	-0.02(-0.99%)
Nov 04, 2020	2.167	2.232	2.103	2.167	815,709	+0.01(+0.25%)
Nov 03, 2020	2.178	2.184	2.124	2.162	302,023	-0.02(-0.74%)

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.