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

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Nov 29, 2019 3.049 3.092 2.931 3.012 53,177 +0.01(+0.47%)
Nov 27, 2019 2.872 3.222 2.870 2.998 282,249 +0.10(+3.41%)
Nov 26, 2019 2.915 2.947 2.807 2.899 26,969 -0.02(-0.55%)
Nov 25, 2019 2.813 2.915 2.786 2.915 95,814 +0.17(+6.07%)
Nov 22, 2019 2.786 2.824 2.748 2.748 10,226 -0.03(-1.16%)
Nov 21, 2019 2.802 2.861 2.764 2.781 29,855 -0.04(-1.52%)
Nov 20, 2019 2.824 2.850 2.758 2.824 27,700 +0.03(+1.16%)
Nov 19, 2019 2.834 2.845 2.781 2.791 17,135 -0.05(-1.70%)
Nov 18, 2019 2.879 2.879 2.748 2.840 24,154 +0.09(+3.33%)
Nov 15, 2019 2.775 2.864 2.721 2.748 106,168 +0.02(+0.69%)
Nov 14, 2019 2.797 2.797 2.706 2.730 21,653 -0.04(-1.45%)
Nov 13, 2019 2.732 2.813 2.700 2.770 78,975 -0.01(-0.19%)
Nov 12, 2019 2.743 2.899 2.727 2.775 92,145 +0.03(+1.18%)
Nov 11, 2019 2.829 2.920 2.743 2.743 55,921 +0.00(+0.00%)
Nov 08, 2019 2.850 2.942 2.742 2.743 161,949 -0.06(-2.11%)
Nov 07, 2019 2.877 3.227 2.786 2.802 442,095 +0.08(+2.96%)
Nov 06, 2019 2.807 2.942 2.716 2.721 69,234 -0.08(-2.69%)
Nov 05, 2019 2.738 3.227 2.738 2.797 393,178 +0.03(+1.17%)
Nov 04, 2019 2.781 2.818 2.738 2.764 16,390 +0.01(+0.39%)
Nov 01, 2019 2.829 2.829 2.732 2.754 17,849 +0.09(+3.43%)
Oct 31, 2019 2.791 2.845 2.662 2.662 42,722 -0.18(-6.25%)
Oct 30, 2019 2.856 2.861 2.770 2.840 21,899 +0.04(+1.34%)
Oct 29, 2019 2.775 2.926 2.764 2.802 43,802 +0.04(+1.36%)
Oct 28, 2019 2.937 2.985 2.764 2.764 59,233 -0.10(-3.56%)
Oct 25, 2019 2.915 2.915 2.762 2.867 31,980 +0.02(+0.57%)
Oct 24, 2019 3.023 3.033 2.802 2.850 58,102 -0.15(-4.85%)
Oct 23, 2019 2.813 2.996 2.802 2.996 95,723 +0.15(+5.09%)
Oct 22, 2019 2.797 2.877 2.770 2.850 21,347 -0.05(-1.67%)
Oct 21, 2019 2.893 2.915 2.807 2.899 17,598 +0.02(+0.56%)
Oct 18, 2019 2.867 2.947 2.829 2.883 16,548 +0.02(+0.75%)
Oct 17, 2019 2.877 3.039 2.850 2.861 40,788 +0.00(+0.00%)
Oct 16, 2019 2.754 3.039 2.716 2.861 101,693 +0.14(+5.14%)
Oct 15, 2019 2.764 3.087 2.721 2.721 101,215 +0.03(+1.00%)
Oct 14, 2019 2.795 2.795 2.694 2.694 39,989 -0.07(-2.53%)
Oct 11, 2019 2.851 2.915 2.748 2.764 36,443 -0.09(-3.02%)
Oct 10, 2019 2.732 2.850 2.684 2.850 65,080 +0.11(+4.13%)
Oct 09, 2019 2.770 2.840 2.716 2.738 52,839 -0.12(-4.32%)
Oct 08, 2019 2.708 2.888 2.708 2.861 11,557 -0.04(-1.30%)
Oct 07, 2019 2.818 2.899 2.716 2.899 28,706 +0.15(+5.27%)
Oct 04, 2019 2.813 3.012 2.700 2.754 105,982 -0.12(-4.12%)
Oct 03, 2019 2.711 2.872 2.637 2.872 88,224 +0.15(+5.53%)
Oct 02, 2019 2.791 2.865 2.721 2.721 35,944 -0.16(-5.60%)
Oct 01, 2019 2.735 2.958 2.735 2.883 20,173 +0.01(+0.19%)
Sep 30, 2019 2.877 2.910 2.770 2.877 36,934 -0.01(-0.19%)
Sep 27, 2019 2.963 2.963 2.795 2.883 22,126 +0.04(+1.32%)
Sep 26, 2019 3.013 3.013 2.818 2.845 33,170 -0.06(-2.04%)
Sep 25, 2019 2.931 2.969 2.888 2.904 22,195 -0.05(-1.82%)
Sep 24, 2019 3.028 3.044 2.910 2.958 72,118 -0.09(-3.00%)
Sep 23, 2019 2.969 3.079 2.910 3.049 105,542 +0.02(+0.71%)
Sep 20, 2019 3.033 3.109 2.963 3.028 77,348 -0.06(-1.92%)
Sep 19, 2019 3.103 3.135 2.963 3.087 116,116 -0.03(-0.86%)
Sep 18, 2019 3.179 3.297 3.039 3.114 141,992 -0.08(-2.36%)
Sep 17, 2019 3.291 3.442 3.189 3.189 124,721 -0.27(-7.78%)
Sep 16, 2019 3.259 3.480 3.232 3.458 103,166 +0.19(+5.76%)
Sep 13, 2019 3.305 3.383 3.200 3.270 82,369 -0.05(-1.62%)
Sep 12, 2019 3.259 3.388 3.125 3.324 336,068 -0.15(-4.19%)
Sep 11, 2019 3.765 4.001 3.313 3.469 4,201,679 +0.40(+13.16%)
Sep 10, 2019 3.001 3.114 2.910 3.066 118,120 +0.07(+2.33%)
Sep 09, 2019 2.840 3.039 2.813 2.996 70,606 +0.11(+3.92%)
Sep 06, 2019 2.802 2.926 2.797 2.883 32,166 +0.08(+2.68%)
Sep 05, 2019 2.877 2.926 2.791 2.807 73,554 -0.07(-2.43%)
Sep 04, 2019 2.850 2.974 2.813 2.877 31,450 +0.05(+1.71%)
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.