Arca Biopharma Inc (NQ: ABIO )

2.020 USD -0.020 (-0.98%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.780 4.260 3.660 3.660 41,924 -0.03(-0.81%)
Apr 29, 2020 3.460 3.780 3.460 3.690 13,602 +0.23(+6.65%)
Apr 28, 2020 3.879 3.879 3.260 3.460 60,868 -0.39(-10.13%)
Apr 27, 2020 3.890 4.020 3.700 3.850 11,939 -0.13(-3.26%)
Apr 24, 2020 4.140 4.250 3.900 3.980 10,600 -0.15(-3.64%)
Apr 23, 2020 3.990 4.130 3.860 4.130 8,799 +0.31(+8.12%)
Apr 22, 2020 4.220 4.220 3.710 3.820 23,212 -0.16(-4.02%)
Apr 21, 2020 4.120 4.420 3.800 3.980 20,914 -0.30(-7.01%)
Apr 20, 2020 4.610 4.665 4.100 4.280 25,770 -0.31(-6.75%)
Apr 17, 2020 5.350 5.350 4.255 4.590 58,500 -0.27(-5.56%)
Apr 16, 2020 4.550 5.450 4.450 4.860 117,884 +0.54(+12.50%)
Apr 15, 2020 3.870 4.500 3.780 4.320 92,902 +0.58(+15.51%)
Apr 14, 2020 3.500 3.900 3.500 3.740 33,397 +0.35(+10.44%)
Apr 13, 2020 3.230 3.460 3.032 3.386 27,872 +0.39(+12.88%)
Apr 09, 2020 3.030 3.258 2.950 3.000 38,800 +0.12(+4.17%)
Apr 08, 2020 2.900 2.900 2.761 2.880 7,695 +0.12(+4.35%)
Apr 07, 2020 2.840 2.854 2.630 2.760 15,016 -0.08(-2.65%)
Apr 06, 2020 2.880 3.020 2.820 2.835 24,127 -0.00(-0.18%)
Apr 03, 2020 2.800 2.870 2.800 2.840 10,800 +0.02(+0.71%)
Apr 02, 2020 2.730 2.820 2.665 2.820 3,529 +0.13(+4.83%)
Apr 01, 2020 2.720 2.840 2.610 2.690 10,944 -0.10(-3.58%)
Mar 31, 2020 2.730 2.850 2.705 2.790 9,379 +0.11(+4.14%)
Mar 30, 2020 2.600 2.780 2.520 2.679 3,682 +0.05(+1.86%)
Mar 27, 2020 2.710 2.785 2.550 2.630 7,100 -0.09(-3.31%)
Mar 26, 2020 2.700 2.740 2.614 2.720 13,268 +0.17(+6.67%)
Mar 25, 2020 2.650 2.901 2.523 2.550 23,289 -0.05(-1.92%)
Mar 24, 2020 2.650 2.750 2.510 2.600 7,335 +0.06(+2.36%)
Mar 23, 2020 2.640 2.640 2.510 2.540 6,260 -0.06(-2.31%)
Mar 20, 2020 2.660 2.695 2.600 2.600 7,800 +0.02(+0.68%)
Mar 19, 2020 2.210 2.582 2.210 2.582 11,386 +0.26(+11.31%)
Mar 18, 2020 2.500 2.589 2.300 2.320 12,533 -0.18(-7.20%)
Mar 17, 2020 2.700 2.700 2.460 2.500 10,179 +0.05(+2.04%)
Mar 16, 2020 2.710 2.710 2.450 2.450 27,838 -0.25(-9.26%)
Mar 13, 2020 3.000 3.137 2.700 2.700 43,800 -0.31(-10.30%)
Mar 12, 2020 3.120 3.130 3.000 3.010 41,761 -0.18(-5.64%)
Mar 11, 2020 3.210 3.420 3.120 3.190 11,091 -0.12(-3.48%)
Mar 10, 2020 3.450 3.457 3.150 3.305 20,017 -0.08(-2.51%)
Mar 09, 2020 4.000 4.000 3.380 3.390 32,060 -0.41(-10.79%)
Mar 06, 2020 4.030 4.030 3.688 3.800 36,700 +0.13(+3.54%)
Mar 05, 2020 3.800 3.800 3.670 3.670 8,985 -0.16(-4.18%)
Mar 04, 2020 3.890 3.890 3.700 3.830 25,635 +0.13(+3.51%)
Mar 03, 2020 3.790 3.790 3.400 3.700 23,620 -0.14(-3.65%)
Mar 02, 2020 3.830 3.900 3.510 3.840 37,778 +0.10(+2.67%)
Feb 28, 2020 3.260 3.740 3.260 3.740 73,300 +0.48(+14.72%)
Feb 27, 2020 3.550 3.550 3.110 3.260 131,414 -0.87(-21.07%)
Feb 26, 2020 4.210 4.360 4.080 4.130 22,238 -0.01(-0.24%)
Feb 25, 2020 4.505 4.505 4.140 4.140 19,865 -0.22(-5.05%)
Feb 24, 2020 4.150 4.490 4.070 4.360 32,731 +0.10(+2.35%)
Feb 21, 2020 4.800 4.800 3.934 4.260 181,100 -0.64(-13.06%)
Feb 20, 2020 5.210 5.210 4.800 4.900 62,686 -0.30(-5.77%)
Feb 19, 2020 5.550 5.550 4.920 5.200 86,075 -0.15(-2.80%)
Feb 18, 2020 5.460 5.520 5.350 5.350 14,745 -0.18(-3.25%)
Feb 14, 2020 5.450 5.530 5.450 5.530 4,300 +0.05(+0.91%)
Feb 13, 2020 5.360 5.500 5.350 5.480 10,746 -0.01(-0.18%)
Feb 12, 2020 5.550 5.550 5.370 5.490 17,972 +0.14(+2.62%)
Feb 11, 2020 5.450 5.733 5.270 5.350 11,848 -0.17(-3.08%)
Feb 10, 2020 5.650 5.790 5.500 5.520 18,372 -0.15(-2.65%)
Feb 07, 2020 5.550 5.790 5.480 5.670 26,800 +0.12(+2.16%)
Feb 06, 2020 5.710 5.710 5.401 5.550 7,179 -0.09(-1.60%)
Feb 05, 2020 5.741 5.741 5.470 5.640 24,189 +0.02(+0.36%)
Feb 04, 2020 5.770 5.830 5.520 5.620 19,936 -0.11(-1.92%)
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.