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

Arca Biopharma Inc (NQ: ABIO )

3.250 +0.040 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 6.660 6.870 6.550 6.620 131,691 -0.08(-1.19%)
Jun 29, 2020 6.840 7.200 6.550 6.700 244,637 -0.15(-2.19%)
Jun 26, 2020 7.100 7.280 6.750 6.850 220,000 -0.15(-2.14%)
Jun 25, 2020 6.760 7.390 6.680 7.000 253,794 +0.05(+0.72%)
Jun 24, 2020 7.120 7.160 6.740 6.950 205,837 -0.25(-3.47%)
Jun 23, 2020 7.770 7.780 7.020 7.200 227,710 -0.32(-4.26%)
Jun 22, 2020 6.890 7.750 6.840 7.520 675,162 +0.57(+8.20%)
Jun 19, 2020 6.940 7.190 6.800 6.950 147,600 -0.01(-0.14%)
Jun 18, 2020 7.020 7.300 6.810 6.960 210,951 -0.18(-2.52%)
Jun 17, 2020 7.120 7.340 7.060 7.140 102,994 -0.02(-0.28%)
Jun 16, 2020 7.180 7.450 7.110 7.160 277,730 +0.03(+0.42%)
Jun 15, 2020 7.030 7.510 7.030 7.130 401,765 -0.04(-0.56%)
Jun 12, 2020 7.550 7.550 7.010 7.170 214,500 -0.04(-0.55%)
Jun 11, 2020 8.030 8.030 7.060 7.210 322,791 -0.87(-10.77%)
Jun 10, 2020 8.120 9.950 7.160 8.080 1,905,604 +0.08(+1.00%)
Jun 09, 2020 8.250 8.360 7.890 8.000 308,009 -0.30(-3.61%)
Jun 08, 2020 8.260 8.458 7.630 8.300 519,870 -0.25(-2.92%)
Jun 05, 2020 7.960 9.430 7.510 8.550 738,700 +0.50(+6.21%)
Jun 04, 2020 8.390 8.500 7.750 8.050 425,814 -0.55(-6.40%)
Jun 03, 2020 9.000 9.040 8.510 8.600 417,145 -0.40(-4.44%)
Jun 02, 2020 9.460 9.470 8.830 9.000 605,833 -0.20(-2.17%)
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.