Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.302	1.334	1.264	1.318	39,345	+0.03(+2.51%)
Jul 28, 2022	1.291	1.294	1.275	1.285	90,844	+0.02(+1.27%)
Jul 27, 2022	1.296	1.296	1.253	1.269	64,022	-0.02(-1.26%)
Jul 26, 2022	1.269	1.296	1.269	1.285	12,870	+0.00(+0.00%)
Jul 25, 2022	1.291	1.301	1.264	1.285	9,700	-0.01(-0.83%)
Jul 22, 2022	1.328	1.328	1.275	1.296	72,479	-0.03(-2.03%)
Jul 21, 2022	1.258	1.323	1.240	1.323	186,037	+0.05(+4.24%)
Jul 20, 2022	1.323	1.323	1.258	1.269	92,327	-0.03(-2.48%)
Jul 19, 2022	1.297	1.328	1.296	1.302	55,373	+0.01(+0.83%)
Jul 18, 2022	1.328	1.339	1.291	1.291	55,142	-0.05(-3.61%)
Jul 15, 2022	1.323	1.345	1.318	1.339	55,535	+0.02(+1.22%)
Jul 14, 2022	1.346	1.350	1.323	1.323	58,487	-0.02(-1.60%)
Jul 13, 2022	1.312	1.366	1.312	1.345	111,789	+0.01(+0.40%)
Jul 12, 2022	1.350	1.371	1.318	1.339	66,116	-0.01(-0.40%)
Jul 11, 2022	1.355	1.355	1.312	1.345	59,328	-0.01(-0.40%)
Jul 08, 2022	1.302	1.355	1.302	1.350	68,924	+0.03(+2.45%)
Jul 07, 2022	1.350	1.371	1.307	1.318	77,832	-0.03(-2.39%)
Jul 06, 2022	1.345	1.361	1.316	1.350	47,833	+0.00(+0.00%)
Jul 05, 2022	1.275	1.371	1.275	1.350	83,248	+0.02(+1.21%)

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.