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 (%)
Jun 30, 2020 3.582 3.695 3.523 3.560 244,859 -0.04(-1.19%)
Jun 29, 2020 3.679 3.872 3.523 3.603 454,865 -0.08(-2.19%)
Jun 26, 2020 3.819 3.915 3.630 3.684 409,057 -0.08(-2.14%)
Jun 25, 2020 3.636 3.975 3.593 3.765 471,891 +0.03(+0.72%)
Jun 24, 2020 3.829 3.851 3.625 3.738 382,723 -0.13(-3.47%)
Jun 23, 2020 4.179 4.184 3.776 3.872 423,392 -0.17(-4.26%)
Jun 22, 2020 3.706 4.168 3.679 4.044 1,255,362 +0.31(+8.20%)
Jun 19, 2020 3.732 3.867 3.657 3.738 274,440 -0.01(-0.14%)
Jun 18, 2020 3.776 3.926 3.663 3.743 392,231 -0.10(-2.52%)
Jun 17, 2020 3.829 3.948 3.797 3.840 191,501 -0.01(-0.28%)
Jun 16, 2020 3.862 4.007 3.824 3.851 516,397 +0.02(+0.42%)
Jun 15, 2020 3.781 4.039 3.781 3.835 747,021 -0.02(-0.56%)
Jun 12, 2020 4.061 4.061 3.770 3.856 398,830 -0.02(-0.55%)
Jun 11, 2020 4.319 4.319 3.797 3.878 600,181 -0.47(-10.77%)
Jun 10, 2020 4.367 5.351 3.851 4.346 3,543,184 +0.04(+1.00%)
Jun 09, 2020 4.437 4.496 4.243 4.303 572,696 -0.16(-3.61%)
Jun 08, 2020 4.442 4.549 4.104 4.464 966,620 -0.13(-2.92%)
Jun 05, 2020 4.281 5.072 4.039 4.598 1,373,501 +0.27(+6.21%)
Jun 04, 2020 4.512 4.571 4.168 4.329 791,737 -0.30(-6.40%)
Jun 03, 2020 4.840 4.862 4.577 4.625 775,618 -0.22(-4.44%)
Jun 02, 2020 5.088 5.093 4.749 4.840 1,126,455 -0.11(-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.