Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.010 4.010 4.010 280,203 -0.07(-1.72%)
Dec 30, 2020 4.010 4.100 4.010 4.080 280,203 +0.08(+2.00%)
Dec 29, 2020 4.190 4.190 3.980 4.000 554,841 -0.16(-3.85%)
Dec 28, 2020 4.260 4.320 4.150 4.160 321,756 -0.09(-2.12%)
Dec 24, 2020 4.410 4.420 4.180 4.250 399,200 -0.11(-2.52%)
Dec 23, 2020 4.480 4.490 4.300 4.360 409,782 -0.07(-1.58%)
Dec 22, 2020 4.370 4.750 4.320 4.430 3,159,318 +0.16(+3.75%)
Dec 21, 2020 4.030 4.530 3.970 4.270 1,468,095 +0.27(+6.75%)
Dec 18, 2020 4.070 4.190 4.000 4.000 335,100 -0.08(-1.96%)
Dec 17, 2020 4.140 4.170 4.050 4.080 193,960 -0.04(-0.97%)
Dec 16, 2020 4.140 4.180 4.050 4.120 250,767 -0.03(-0.72%)
Dec 15, 2020 4.260 4.340 4.078 4.150 534,825 -0.15(-3.49%)
Dec 14, 2020 4.440 4.500 4.270 4.300 217,097 -0.13(-2.93%)
Dec 11, 2020 4.370 4.600 4.310 4.430 781,200 +0.13(+3.02%)
Dec 10, 2020 4.100 4.340 4.060 4.300 438,234 +0.18(+4.37%)
Dec 09, 2020 4.120 4.180 3.970 4.120 236,373 -0.03(-0.72%)
Dec 08, 2020 4.090 4.200 4.090 4.150 243,882 +0.06(+1.47%)
Dec 07, 2020 4.190 4.240 4.090 4.090 172,657 -0.10(-2.39%)
Dec 04, 2020 4.270 4.310 4.170 4.190 172,300 -0.07(-1.64%)
Dec 03, 2020 4.240 4.350 4.210 4.260 186,334 -0.01(-0.23%)
Dec 02, 2020 4.180 4.330 4.100 4.270 289,454 +0.08(+1.91%)
Dec 01, 2020 4.240 4.240 4.100 4.190 257,583 -0.05(-1.18%)
Nov 30, 2020 4.230 4.270 4.030 4.240 380,650 -0.04(-0.93%)
Nov 27, 2020 4.190 4.450 4.190 4.280 633,500 +0.09(+2.15%)
Nov 25, 2020 4.010 4.190 3.980 4.190 270,100 +0.15(+3.71%)
Nov 24, 2020 4.130 4.150 3.910 4.040 456,905 -0.14(-3.35%)
Nov 23, 2020 4.050 4.280 3.960 4.180 2,162,680 +0.29(+7.46%)
Nov 20, 2020 3.780 3.900 3.730 3.890 318,900 +0.11(+2.91%)
Nov 19, 2020 3.890 3.920 3.730 3.780 433,297 -0.12(-3.08%)
Nov 18, 2020 3.950 3.990 3.880 3.900 164,444 -0.03(-0.76%)
Nov 17, 2020 4.040 4.040 3.930 3.930 104,261 -0.12(-2.96%)
Nov 16, 2020 4.010 4.090 3.960 4.050 156,805 +0.02(+0.50%)
Nov 13, 2020 3.950 4.090 3.950 4.030 201,600 +0.05(+1.26%)
Nov 12, 2020 3.850 3.990 3.830 3.980 247,126 +0.16(+4.19%)
Nov 11, 2020 3.900 3.910 3.770 3.820 167,700 -0.05(-1.29%)
Nov 10, 2020 3.850 3.940 3.740 3.870 245,464 +0.08(+2.11%)
Nov 09, 2020 4.030 4.050 3.770 3.790 413,175 -0.16(-4.05%)
Nov 06, 2020 4.000 4.030 3.925 3.950 162,900 -0.04(-1.00%)
Nov 05, 2020 4.030 4.070 3.940 3.990 238,818 -0.04(-0.99%)
Nov 04, 2020 4.030 4.150 3.910 4.030 438,707 +0.01(+0.25%)
Nov 03, 2020 4.050 4.060 3.950 4.020 162,435 -0.03(-0.74%)
Nov 02, 2020 3.980 4.110 3.930 4.050 890,620 +0.20(+5.19%)
Oct 30, 2020 3.850 3.860 3.710 3.850 312,100 -0.02(-0.52%)
Oct 29, 2020 3.860 3.930 3.780 3.870 97,461 +0.01(+0.26%)
Oct 28, 2020 3.870 3.990 3.710 3.860 438,819 -0.09(-2.28%)
Oct 27, 2020 4.000 4.030 3.950 3.950 156,669 -0.05(-1.25%)
Oct 26, 2020 4.040 4.120 3.950 4.000 427,656 -0.03(-0.74%)
Oct 23, 2020 4.120 4.158 4.010 4.030 153,100 -0.07(-1.71%)
Oct 22, 2020 4.090 4.140 4.010 4.100 239,681 +0.02(+0.49%)
Oct 21, 2020 4.170 4.240 4.050 4.080 184,053 -0.08(-1.92%)
Oct 20, 2020 4.200 4.290 4.120 4.160 297,333 -0.05(-1.19%)
Oct 19, 2020 4.180 4.300 4.160 4.210 210,328 +0.04(+0.96%)
Oct 16, 2020 4.250 4.300 4.160 4.170 192,000 -0.12(-2.80%)
Oct 15, 2020 4.160 4.340 4.160 4.290 287,467 +0.13(+3.12%)
Oct 14, 2020 4.200 4.250 4.100 4.160 329,805 -0.06(-1.42%)
Oct 13, 2020 4.200 4.270 4.160 4.220 314,320 +0.04(+0.96%)
Oct 12, 2020 4.430 4.430 4.190 4.180 579,520 -0.20(-4.57%)
Oct 09, 2020 4.400 4.480 4.260 4.380 569,700 -0.02(-0.45%)
Oct 08, 2020 4.580 4.580 4.320 4.400 1,391,782 -0.34(-7.17%)
Oct 07, 2020 5.350 5.400 4.620 4.740 4,888,093 -0.44(-8.49%)
Oct 06, 2020 4.640 5.230 4.600 5.180 1,984,052 +0.58(+12.61%)
Oct 05, 2020 4.620 4.720 4.420 4.600 425,019 +0.05(+1.10%)
Oct 02, 2020 4.320 4.600 4.204 4.550 567,800 +0.12(+2.71%)
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.