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 (%)
Jan 31, 2020 2.829 2.834 2.689 2.819 49,458 -0.02(-0.53%)
Jan 30, 2020 2.931 2.958 2.829 2.834 29,452 -0.12(-4.18%)
Jan 29, 2020 2.980 3.046 2.957 2.958 9,001 -0.03(-0.90%)
Jan 28, 2020 2.904 2.996 2.904 2.985 10,068 +0.08(+2.59%)
Jan 27, 2020 2.899 3.119 2.899 2.910 87,755 -0.11(-3.74%)
Jan 24, 2020 3.076 3.076 3.006 3.023 19,523 +0.00(+0.00%)
Jan 23, 2020 3.130 3.133 3.023 3.023 23,340 -0.11(-3.44%)
Jan 22, 2020 3.195 3.195 3.066 3.130 37,689 -0.02(-0.68%)
Jan 21, 2020 3.109 3.205 3.076 3.152 114,186 +0.08(+2.45%)
Jan 17, 2020 2.963 3.114 2.953 3.076 87,017 +0.12(+4.00%)
Jan 16, 2020 3.114 3.119 2.942 2.958 59,473 -0.12(-4.01%)
Jan 15, 2020 3.227 3.281 3.066 3.082 74,422 -0.12(-3.70%)
Jan 14, 2020 3.308 3.410 3.146 3.200 79,269 -0.09(-2.62%)
Jan 13, 2020 3.394 3.435 3.179 3.286 93,556 -0.11(-3.17%)
Jan 10, 2020 3.480 3.480 3.270 3.394 71,584 -0.06(-1.64%)
Jan 09, 2020 3.308 3.501 3.254 3.450 133,395 +0.19(+5.68%)
Jan 08, 2020 3.082 3.464 3.082 3.265 476,077 +0.22(+7.05%)
Jan 07, 2020 3.023 3.103 3.023 3.049 22,565 +0.02(+0.71%)
Jan 06, 2020 2.996 3.119 2.947 3.028 62,862 +0.04(+1.26%)
Jan 03, 2020 2.995 3.071 2.970 2.990 20,824 -0.06(-2.11%)
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.