Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2023 2.050 2.140 2.040 2.110 27,106 +0.03(+1.44%)
May 30, 2023 2.020 2.140 2.010 2.080 43,320 +0.00(+0.00%)
May 26, 2023 2.060 2.100 2.032 2.080 26,633 +0.01(+0.48%)
May 25, 2023 2.090 2.110 2.050 2.070 16,357 -0.04(-1.90%)
May 24, 2023 2.090 2.110 2.030 2.110 13,664 +0.00(+0.00%)
May 23, 2023 2.090 2.134 2.070 2.110 37,429 +0.00(+0.00%)
May 22, 2023 2.040 2.120 2.040 2.110 41,838 +0.07(+3.43%)
May 19, 2023 2.100 2.100 2.020 2.040 35,677 -0.06(-2.85%)
May 18, 2023 2.090 2.110 2.090 2.100 7,733 -0.01(-0.47%)
May 17, 2023 2.060 2.110 2.050 2.110 21,213 +0.02(+1.20%)
May 16, 2023 2.050 2.110 2.040 2.085 25,490 +0.02(+0.72%)
May 15, 2023 2.050 2.100 2.040 2.070 27,421 +0.01(+0.49%)
May 12, 2023 2.080 2.100 2.050 2.060 11,186 -0.04(-1.90%)
May 11, 2023 2.070 2.110 2.060 2.100 16,957 +0.00(+0.00%)
May 10, 2023 2.090 2.110 2.080 2.100 16,222 -0.01(-0.47%)
May 09, 2023 2.050 2.110 2.030 2.110 12,312 +0.05(+2.43%)
May 08, 2023 2.070 2.100 1.990 2.060 53,000 -0.05(-2.35%)
May 05, 2023 2.060 2.140 2.060 2.110 12,545 +0.03(+1.42%)
May 04, 2023 2.050 2.100 2.020 2.080 14,411 -0.02(-0.95%)
May 03, 2023 2.000 2.130 2.000 2.100 76,996 +0.05(+2.38%)
May 02, 2023 2.010 2.080 2.010 2.051 14,334 +0.02(+1.04%)
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.