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 (%)
Mar 31, 2021 1.920 1.990 1.909 1.963 382,312 +0.07(+3.69%)
Mar 30, 2021 1.877 1.936 1.812 1.893 520,599 +0.02(+1.15%)
Mar 29, 2021 1.985 1.995 1.866 1.872 782,263 -0.11(-5.44%)
Mar 26, 2021 2.049 2.060 1.947 1.979 748,388 -0.06(-3.16%)
Mar 25, 2021 1.952 2.065 1.936 2.044 699,924 +0.04(+1.88%)
Mar 24, 2021 2.114 2.146 1.990 2.006 1,359,975 -0.10(-4.85%)
Mar 23, 2021 2.232 2.237 2.108 2.108 1,354,516 -0.18(-7.98%)
Mar 22, 2021 2.280 2.334 2.253 2.291 1,483,532 +0.04(+1.91%)
Mar 19, 2021 2.167 2.334 2.108 2.248 2,718,555 +0.06(+2.96%)
Mar 18, 2021 2.200 2.291 2.178 2.184 685,001 -0.05(-2.17%)
Mar 17, 2021 2.210 2.270 2.119 2.232 1,389,685 -0.03(-1.43%)
Mar 16, 2021 2.323 2.340 2.200 2.264 1,120,072 -0.05(-2.32%)
Mar 15, 2021 2.313 2.340 2.275 2.318 910,477 +0.02(+0.94%)
Mar 12, 2021 2.280 2.328 2.237 2.296 866,828 -0.02(-0.93%)
Mar 11, 2021 2.237 2.345 2.205 2.318 1,224,962 +0.10(+4.61%)
Mar 10, 2021 2.210 2.243 2.162 2.216 793,834 +0.03(+1.48%)
Mar 09, 2021 2.173 2.237 2.146 2.184 2,373,597 +0.04(+2.01%)
Mar 08, 2021 2.248 2.253 2.114 2.141 1,636,229 -0.08(-3.40%)
Mar 05, 2021 2.157 2.232 1.893 2.216 3,602,304 +0.08(+3.52%)
Mar 04, 2021 2.264 2.286 2.049 2.141 3,079,673 -0.16(-6.79%)
Mar 03, 2021 2.436 2.463 2.270 2.296 1,830,795 -0.13(-5.53%)
Mar 02, 2021 2.372 2.582 2.329 2.431 4,747,432 +0.08(+3.43%)
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.