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 (%)
Feb 28, 2023 2.170 2.230 2.170 2.200 6,471 +0.03(+1.38%)
Feb 27, 2023 2.120 2.175 2.090 2.170 21,586 +0.08(+3.83%)
Feb 24, 2023 2.090 2.100 2.050 2.090 9,765 -0.01(-0.48%)
Feb 23, 2023 2.120 2.131 2.100 2.100 6,373 -0.02(-0.94%)
Feb 22, 2023 2.115 2.140 2.090 2.120 4,608 +0.00(+0.00%)
Feb 21, 2023 2.140 2.150 2.100 2.120 59,462 +0.00(+0.00%)
Feb 17, 2023 2.110 2.150 2.090 2.120 14,703 +0.03(+1.44%)
Feb 16, 2023 2.110 2.130 2.080 2.090 13,326 -0.01(-0.48%)
Feb 15, 2023 2.115 2.190 2.060 2.100 6,575 +0.03(+1.45%)
Feb 14, 2023 2.020 2.130 2.020 2.070 30,550 +0.05(+2.48%)
Feb 13, 2023 2.030 2.070 2.010 2.020 33,948 -0.03(-1.46%)
Feb 10, 2023 2.100 2.100 2.010 2.050 29,736 -0.02(-0.97%)
Feb 09, 2023 2.200 2.200 2.060 2.070 25,444 -0.10(-4.61%)
Feb 08, 2023 2.196 2.223 2.170 2.170 26,329 -0.03(-1.36%)
Feb 07, 2023 2.225 2.240 2.190 2.200 12,616 -0.03(-1.35%)
Feb 06, 2023 2.200 2.250 2.200 2.230 31,829 +0.00(+0.00%)
Feb 03, 2023 2.230 2.320 2.230 2.230 19,279 +0.00(+0.00%)
Feb 02, 2023 2.250 2.250 2.210 2.230 21,937 +0.04(+1.83%)
Feb 01, 2023 2.200 2.210 2.190 2.190 5,543 -0.01(-0.45%)
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%)
Jan 03, 2023 2.400 2.430 2.300 2.420 37,783 +0.05(+2.11%)
Dec 30, 2022 2.400 2.420 2.300 2.370 69,668 -0.06(-2.47%)
Dec 29, 2022 2.400 2.430 2.350 2.430 104,860 +0.07(+2.97%)
Dec 28, 2022 2.240 2.360 2.224 2.360 28,143 +0.07(+3.06%)
Dec 27, 2022 2.370 2.370 2.220 2.290 34,306 -0.06(-2.55%)
Dec 23, 2022 2.400 2.430 2.270 2.350 77,368 -0.05(-2.08%)
Dec 22, 2022 2.440 2.440 2.360 2.400 63,805 -0.04(-1.44%)
Dec 21, 2022 2.400 2.460 2.390 2.435 140,783 +0.04(+1.46%)
Dec 20, 2022 2.330 2.450 2.320 2.400 135,407 +0.00(+0.00%)
Dec 19, 2022 2.350 2.400 2.295 2.400 15,534 -0.03(-1.23%)
Dec 16, 2022 2.280 2.430 2.280 2.430 56,718 +0.11(+4.74%)
Dec 15, 2022 2.280 2.350 2.235 2.320 103,335 +0.04(+1.75%)
Dec 14, 2022 2.300 2.300 2.245 2.280 26,863 -0.01(-0.44%)
Dec 13, 2022 2.270 2.300 2.250 2.290 34,892 +0.04(+1.78%)
Dec 12, 2022 2.230 2.260 2.220 2.250 34,727 +0.05(+2.27%)
Dec 09, 2022 2.142 2.210 2.142 2.200 20,223 -0.00(-0.03%)
Dec 08, 2022 2.174 2.210 2.170 2.201 15,768 +0.03(+1.34%)
Dec 07, 2022 2.070 2.190 2.040 2.171 31,079 +0.07(+3.41%)
Dec 06, 2022 2.110 2.110 2.050 2.100 18,573 -0.03(-1.41%)
Dec 05, 2022 2.100 2.150 2.090 2.130 28,926 +0.02(+1.19%)
Dec 02, 2022 2.030 2.130 2.030 2.105 10,136 +0.03(+1.69%)
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.