Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.030 2.100 1.980 2.030 70,501 -0.03(-1.46%)
Feb 25, 2022 2.080 2.080 1.990 2.060 86,287 -0.02(-0.96%)
Feb 24, 2022 1.900 2.090 1.840 2.080 105,876 +0.11(+5.58%)
Feb 23, 2022 1.960 2.020 1.940 1.970 161,541 +0.00(+0.00%)
Feb 22, 2022 1.900 2.030 1.860 1.970 186,260 +0.07(+3.68%)
Feb 18, 2022 1.900 0 +0.08(+4.40%)
Feb 17, 2022 1.830 1.855 1.790 1.820 118,604 -0.03(-1.62%)
Feb 16, 2022 1.860 1.880 1.800 1.850 56,903 -0.03(-1.60%)
Feb 15, 2022 1.830 1.910 1.830 1.880 68,007 +0.06(+3.30%)
Feb 14, 2022 1.960 1.960 1.820 1.820 116,159 -0.14(-7.14%)
Feb 11, 2022 2.040 2.070 1.940 1.960 111,648 -0.10(-4.85%)
Feb 10, 2022 1.970 2.080 1.970 2.060 90,506 +0.09(+4.57%)
Feb 09, 2022 1.940 2.020 1.939 1.970 49,511 +0.05(+2.60%)
Feb 08, 2022 1.920 1.950 1.900 1.920 19,377 -0.02(-1.03%)
Feb 07, 2022 1.880 1.990 1.880 1.940 109,076 +0.08(+4.30%)
Feb 04, 2022 1.810 1.890 1.800 1.860 29,062 +0.02(+1.09%)
Feb 03, 2022 1.840 1.840 78,142 +0.01(+0.55%)
Feb 02, 2022 1.910 1.920 1.820 1.830 44,715 -0.08(-4.19%)
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.