Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.390 2.420 2.361 2.390 29,018 -0.03(-1.24%)
May 27, 2022 2.420 2.440 2.400 2.420 35,000 +0.01(+0.41%)
May 26, 2022 2.410 2.430 2.365 2.410 27,061 +0.04(+1.69%)
May 25, 2022 2.250 2.410 2.250 2.370 137,478 +0.07(+3.09%)
May 24, 2022 2.290 2.310 2.280 2.299 54,547 -0.02(-0.91%)
May 23, 2022 2.360 2.360 2.290 2.320 66,413 +0.00(+0.00%)
May 20, 2022 2.350 2.350 2.300 2.320 25,704 +0.02(+0.87%)
May 19, 2022 2.320 2.350 2.290 2.300 15,879 +0.01(+0.44%)
May 18, 2022 2.310 2.350 2.250 2.290 42,992 -0.06(-2.55%)
May 17, 2022 2.355 2.355 2.310 2.350 100,832 +0.06(+2.62%)
May 16, 2022 2.260 2.360 2.260 2.290 93,423 -0.02(-0.87%)
May 13, 2022 2.310 2.388 2.250 2.310 108,187 +0.02(+0.65%)
May 12, 2022 2.280 2.340 2.260 2.295 121,577 +0.02(+0.66%)
May 11, 2022 2.300 2.318 2.280 2.280 84,628 -0.03(-1.30%)
May 10, 2022 2.300 2.350 2.275 2.310 261,338 +0.02(+0.87%)
May 09, 2022 2.300 2.300 2.250 2.290 94,378 -0.03(-1.29%)
May 06, 2022 2.270 2.360 2.230 2.320 114,449 +0.04(+1.75%)
May 05, 2022 2.420 2.430 2.250 2.280 88,533 -0.14(-5.79%)
May 04, 2022 2.400 2.435 2.320 2.420 45,410 +0.01(+0.41%)
May 03, 2022 2.340 2.420 2.330 2.410 33,908 +0.04(+1.69%)
May 02, 2022 2.380 2.400 2.270 2.370 53,883 +0.00(+0.00%)
Apr 29, 2022 2.260 2.370 2.250 2.370 75,871 +0.06(+2.60%)
Apr 28, 2022 2.378 2.430 2.252 2.310 106,676 -0.04(-1.70%)
Apr 27, 2022 2.380 2.405 2.331 2.350 81,947 -0.08(-3.29%)
Apr 26, 2022 2.410 2.450 2.333 2.430 54,960 -0.01(-0.41%)
Apr 25, 2022 2.290 2.460 2.250 2.440 123,772 +0.12(+5.17%)
Apr 22, 2022 2.410 2.420 2.310 2.320 83,402 -0.09(-3.73%)
Apr 21, 2022 2.410 2.480 2.399 2.410 106,099 -0.05(-2.03%)
Apr 20, 2022 2.410 2.590 2.342 2.460 370,543 +0.04(+1.65%)
Apr 19, 2022 2.380 2.440 2.320 2.420 137,884 +0.10(+4.31%)
Apr 18, 2022 2.390 2.400 2.300 2.320 176,964 -0.02(-0.85%)
Apr 14, 2022 2.310 2.370 2.294 2.340 59,842 -0.01(-0.43%)
Apr 13, 2022 2.410 2.410 2.300 2.350 45,755 +0.00(+0.00%)
Apr 12, 2022 2.320 2.350 2.300 2.350 99,400 +0.03(+1.29%)
Apr 11, 2022 2.350 2.405 2.310 2.320 56,498 -0.06(-2.52%)
Apr 08, 2022 2.370 2.440 2.290 2.380 236,823 +0.09(+3.93%)
Apr 07, 2022 2.320 2.340 2.260 2.290 70,318 -0.05(-2.14%)
Apr 06, 2022 2.250 2.360 2.250 2.340 70,475 +0.03(+1.30%)
Apr 05, 2022 2.360 2.390 2.220 2.310 176,633 -0.03(-1.28%)
Apr 04, 2022 2.160 2.340 2.160 2.340 207,808 +0.14(+6.36%)
Apr 01, 2022 1.780 2.250 1.764 2.200 1,591,314 -0.10(-4.35%)
Mar 31, 2022 2.280 2.460 2.252 2.300 756,749 -0.02(-0.86%)
Mar 30, 2022 2.390 2.500 2.320 2.320 211,156 -0.05(-2.11%)
Mar 29, 2022 2.300 2.470 2.295 2.370 141,358 +0.04(+1.72%)
Mar 28, 2022 2.320 2.400 2.210 2.330 179,198 -0.03(-1.27%)
Mar 25, 2022 2.390 2.550 2.330 2.360 249,993 -0.02(-0.84%)
Mar 24, 2022 2.410 2.450 2.320 2.380 62,466 -0.04(-1.86%)
Mar 23, 2022 2.450 2.500 2.285 2.425 284,932 -0.01(-0.21%)
Mar 22, 2022 2.370 2.479 2.370 2.430 67,027 +0.05(+2.10%)
Mar 21, 2022 2.480 2.524 2.360 2.380 137,359 -0.11(-4.42%)
Mar 18, 2022 2.350 2.490 2.330 2.490 294,274 +0.14(+5.96%)
Mar 17, 2022 2.330 2.380 2.270 2.350 246,905 +0.05(+2.17%)
Mar 16, 2022 2.170 2.350 2.140 2.300 368,332 +0.14(+6.48%)
Mar 15, 2022 2.120 2.230 2.120 2.160 180,328 +0.06(+2.86%)
Mar 14, 2022 2.150 2.150 2.080 2.100 100,784 -0.01(-0.47%)
Mar 11, 2022 2.110 2.170 2.100 2.110 56,460 -0.02(-0.94%)
Mar 10, 2022 2.160 2.195 2.080 2.130 111,272 -0.08(-3.62%)
Mar 09, 2022 2.160 2.230 2.123 2.210 112,544 +0.09(+4.25%)
Mar 08, 2022 2.070 2.180 2.030 2.120 158,369 +0.05(+2.42%)
Mar 07, 2022 1.990 2.100 1.950 2.070 178,805 +0.03(+1.47%)
Mar 04, 2022 1.990 2.060 1.990 2.040 126,753 +0.03(+1.49%)
Mar 03, 2022 2.000 2.076 1.990 2.010 62,475 -0.01(-0.50%)
Mar 02, 2022 2.010 2.060 1.910 2.020 155,177 +0.02(+1.00%)
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.