Indicators

Arca Biopharma Inc (NQ: ABIO )

3.580 +0.100 (+2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.260	2.260	2.180	2.200	15,977	+0.01(+0.46%)
Jan 30, 2023	2.220	2.230	2.171	2.190	19,599	-0.03(-1.35%)
Jan 27, 2023	2.308	2.308	2.180	2.220	40,078	-0.05(-2.20%)
Jan 26, 2023	2.330	2.394	2.240	2.270	23,041	-0.03(-1.30%)
Jan 25, 2023	2.240	2.300	2.230	2.300	32,335	+0.03(+1.32%)
Jan 24, 2023	2.250	2.310	2.250	2.270	33,024	-0.02(-0.87%)
Jan 23, 2023	2.270	2.300	2.250	2.290	24,191	-0.01(-0.43%)
Jan 20, 2023	2.340	2.340	2.240	2.300	26,681	+0.01(+0.43%)
Jan 19, 2023	2.310	2.330	2.270	2.290	83,217	-0.01(-0.43%)
Jan 18, 2023	2.320	2.360	2.300	2.300	36,734	-0.04(-1.71%)
Jan 17, 2023	2.410	2.410	2.320	2.340	24,583	-0.01(-0.21%)
Jan 13, 2023	2.350	2.350	2.340	2.345	40,415	-0.00(-0.21%)
Jan 12, 2023	2.340	2.400	2.300	2.350	36,768	-0.02(-0.84%)
Jan 11, 2023	2.430	2.460	2.360	2.370	127,929	-0.09(-3.66%)
Jan 10, 2023	2.500	2.515	2.460	2.460	16,679	-0.03(-1.20%)
Jan 09, 2023	2.600	2.630	2.450	2.490	66,407	-0.06(-2.35%)
Jan 06, 2023	2.460	2.700	2.460	2.550	153,922	+0.06(+2.41%)
Jan 05, 2023	2.450	2.490	2.450	2.490	45,856	+0.02(+0.81%)
Jan 04, 2023	2.440	2.480	2.400	2.470	53,056	+0.05(+2.07%)

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.