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 (%)
Dec 31, 2021 1.189 1.210 1.151 1.156 526,614 -0.03(-2.71%)
Dec 30, 2021 1.183 1.221 1.183 1.189 346,945 +0.01(+0.45%)
Dec 29, 2021 1.205 1.210 1.153 1.183 612,992 -0.02(-1.34%)
Dec 28, 2021 1.264 1.312 1.189 1.199 449,972 -0.06(-5.11%)
Dec 27, 2021 1.312 1.313 1.258 1.264 401,223 -0.06(-4.47%)
Dec 23, 2021 1.312 1.328 1.275 1.323 470,532 +0.02(+1.65%)
Dec 22, 2021 1.242 1.334 1.237 1.302 1,012,140 +0.05(+3.86%)
Dec 21, 2021 1.253 1.292 1.237 1.253 878,647 +0.00(+0.00%)
Dec 20, 2021 1.237 1.264 1.207 1.253 324,813 -0.02(-1.69%)
Dec 17, 2021 1.215 1.285 1.207 1.275 561,495 +0.04(+3.49%)
Dec 16, 2021 1.242 1.275 1.221 1.232 305,110 -0.01(-0.87%)
Dec 15, 2021 1.237 1.263 1.207 1.242 369,075 +0.01(+0.87%)
Dec 14, 2021 1.258 1.264 1.210 1.232 315,167 -0.01(-0.43%)
Dec 13, 2021 1.242 1.269 1.199 1.237 239,943 -0.02(-1.29%)
Dec 10, 2021 1.285 1.285 1.232 1.253 128,583 -0.02(-1.69%)
Dec 09, 2021 1.248 1.291 1.248 1.275 316,459 +0.02(+1.28%)
Dec 08, 2021 1.242 1.285 1.237 1.258 457,275 +0.02(+1.30%)
Dec 07, 2021 1.226 1.264 1.221 1.242 590,183 +0.02(+1.54%)
Dec 06, 2021 1.205 1.237 1.167 1.224 366,394 +0.01(+1.11%)
Dec 03, 2021 1.226 1.252 1.172 1.210 1,136,946 +0.00(+0.00%)
Dec 02, 2021 1.248 1.264 1.199 1.210 813,082 -0.01(-0.88%)
Dec 01, 2021 1.302 1.302 1.210 1.221 1,111,056 -0.05(-4.02%)
Nov 30, 2021 1.296 1.304 1.282 1.272 443,021 -0.03(-2.68%)
Nov 29, 2021 1.398 1.398 1.280 1.307 799,148 -0.10(-6.90%)
Nov 26, 2021 1.280 1.420 1.266 1.404 979,838 +0.11(+8.30%)
Nov 24, 2021 1.293 1.345 1.248 1.296 1,085,233 +0.06(+4.78%)
Nov 23, 2021 1.210 1.269 1.167 1.237 1,030,782 +0.04(+3.14%)
Nov 22, 2021 1.264 1.285 1.178 1.199 996,282 -0.07(-5.51%)
Nov 19, 2021 1.237 1.302 1.210 1.269 789,948 +0.04(+3.06%)
Nov 18, 2021 1.307 1.242 1.229 1.232 469,299 -0.09(-6.53%)
Nov 17, 2021 1.302 1.339 1.296 1.318 198,751 +0.01(+0.82%)
Nov 16, 2021 1.312 1.323 1.296 1.307 174,514 -0.01(-0.41%)
Nov 15, 2021 1.323 1.334 1.296 1.312 199,324 -0.02(-1.21%)
Nov 12, 2021 1.296 1.334 1.296 1.328 179,644 +0.03(+2.07%)
Nov 11, 2021 1.339 1.371 1.285 1.302 335,445 -0.09(-6.56%)
Nov 10, 2021 1.398 1.393 484,236 -0.01(-0.38%)
Nov 09, 2021 1.431 1.436 1.398 1.398 321,046 -0.04(-2.98%)
Nov 08, 2021 1.409 1.449 1.404 1.441 569,041 +0.03(+1.90%)
Nov 05, 2021 1.414 1.431 1.393 1.414 411,613 +0.00(+0.00%)
Nov 04, 2021 1.409 1.431 1.393 1.414 296,028 -0.01(-0.38%)
Nov 03, 2021 1.425 1.436 1.398 1.420 635,693 -0.01(-0.38%)
Nov 02, 2021 1.452 1.452 1.403 1.425 634,190 -0.03(-1.85%)
Nov 01, 2021 1.414 1.468 1.414 1.452 1,278,422 -0.02(-1.46%)
Oct 29, 2021 1.544 1.587 1.393 1.474 14,537,495 +0.06(+4.58%)
Oct 28, 2021 1.382 1.431 1.377 1.409 11,072,072 +0.01(+0.77%)
Oct 27, 2021 1.441 1.441 1.388 1.398 209,294 -0.05(-3.35%)
Oct 26, 2021 1.447 1.447 134,706 -0.01(-0.37%)
Oct 25, 2021 1.431 1.466 1.409 1.452 243,440 +0.02(+1.12%)
Oct 22, 2021 1.479 1.484 1.425 1.436 180,570 -0.05(-3.61%)
Oct 21, 2021 1.484 1.501 1.468 1.490 127,053 +0.01(+0.36%)
Oct 20, 2021 1.474 1.505 1.468 1.484 104,480 +0.01(+0.73%)
Oct 19, 2021 1.479 1.490 1.463 1.474 100,124 +0.01(+0.37%)
Oct 18, 2021 1.484 1.522 1.452 1.468 121,452 -0.03(-2.15%)
Oct 15, 2021 1.527 1.533 1.490 1.501 145,707 -0.02(-1.41%)
Oct 14, 2021 1.538 1.554 1.517 1.522 203,057 -0.02(-1.39%)
Oct 13, 2021 1.501 1.565 1.468 1.544 349,615 +0.06(+4.36%)
Oct 12, 2021 1.447 1.484 1.425 1.479 244,790 +0.03(+2.23%)
Oct 11, 2021 1.441 1.474 1.441 1.447 118,399 -0.01(-0.74%)
Oct 08, 2021 1.498 1.498 1.441 1.458 254,033 -0.02(-1.45%)
Oct 07, 2021 1.495 1.533 1.458 1.479 266,647 -0.01(-0.72%)
Oct 06, 2021 1.495 1.527 1.463 1.490 262,688 -0.02(-1.42%)
Oct 05, 2021 1.554 1.560 1.495 1.511 261,019 -0.03(-1.75%)
Oct 04, 2021 1.587 1.588 1.522 1.538 139,613 -0.06(-3.70%)
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.