Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2020 2.730 2.850 2.705 2.790 9,379 +0.11(+4.14%)
Mar 30, 2020 2.600 2.780 2.520 2.679 3,682 +0.05(+1.86%)
Mar 27, 2020 2.710 2.785 2.550 2.630 7,100 -0.09(-3.31%)
Mar 26, 2020 2.700 2.740 2.614 2.720 13,268 +0.17(+6.67%)
Mar 25, 2020 2.650 2.901 2.523 2.550 23,289 -0.05(-1.92%)
Mar 24, 2020 2.650 2.750 2.510 2.600 7,335 +0.06(+2.36%)
Mar 23, 2020 2.640 2.640 2.510 2.540 6,260 -0.06(-2.31%)
Mar 20, 2020 2.660 2.695 2.600 2.600 7,800 +0.02(+0.68%)
Mar 19, 2020 2.210 2.582 2.210 2.582 11,386 +0.26(+11.31%)
Mar 18, 2020 2.500 2.589 2.300 2.320 12,533 -0.18(-7.20%)
Mar 17, 2020 2.700 2.700 2.460 2.500 10,179 +0.05(+2.04%)
Mar 16, 2020 2.710 2.710 2.450 2.450 27,838 -0.25(-9.26%)
Mar 13, 2020 3.000 3.137 2.700 2.700 43,800 -0.31(-10.30%)
Mar 12, 2020 3.120 3.130 3.000 3.010 41,761 -0.18(-5.64%)
Mar 11, 2020 3.210 3.420 3.120 3.190 11,091 -0.12(-3.48%)
Mar 10, 2020 3.450 3.457 3.150 3.305 20,017 -0.08(-2.51%)
Mar 09, 2020 4.000 4.000 3.380 3.390 32,060 -0.41(-10.79%)
Mar 06, 2020 4.030 4.030 3.688 3.800 36,700 +0.13(+3.54%)
Mar 05, 2020 3.800 3.800 3.670 3.670 8,985 -0.16(-4.18%)
Mar 04, 2020 3.890 3.890 3.700 3.830 25,635 +0.13(+3.51%)
Mar 03, 2020 3.790 3.790 3.400 3.700 23,620 -0.14(-3.65%)
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.