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 (%)
Aug 31, 2020 2.716 2.985 2.694 2.947 921,090 +0.26(+9.82%)
Aug 28, 2020 2.721 2.770 2.635 2.684 772,002 -0.06(-2.16%)
Aug 27, 2020 2.872 2.872 2.625 2.743 1,060,314 -0.13(-4.49%)
Aug 26, 2020 3.023 3.039 2.813 2.872 924,018 -0.17(-5.49%)
Aug 25, 2020 2.947 3.066 2.883 3.039 1,288,782 +0.04(+1.44%)
Aug 24, 2020 3.028 3.060 2.893 2.996 1,155,913 -0.01(-0.18%)
Aug 21, 2020 3.049 3.098 2.969 3.001 732,769 -0.05(-1.59%)
Aug 20, 2020 3.006 3.071 2.969 3.049 761,600 -0.01(-0.35%)
Aug 19, 2020 3.227 3.265 3.006 3.060 1,257,476 -0.17(-5.32%)
Aug 18, 2020 3.227 3.281 3.200 3.232 987,749 -0.01(-0.17%)
Aug 17, 2020 3.254 3.324 3.200 3.238 982,188 +0.04(+1.18%)
Aug 14, 2020 3.173 3.254 3.173 3.200 705,437 -0.01(-0.17%)
Aug 13, 2020 3.334 3.367 3.152 3.205 1,866,947 -0.17(-5.10%)
Aug 12, 2020 3.657 3.706 3.313 3.378 5,000,534 -0.27(-7.51%)
Aug 11, 2020 3.727 3.749 3.603 3.652 1,781,865 -0.03(-0.73%)
Aug 10, 2020 3.716 3.759 3.587 3.679 1,894,166 -0.02(-0.58%)
Aug 07, 2020 3.711 3.732 3.657 3.700 2,324,559 +0.08(+2.08%)
Aug 06, 2020 3.571 3.630 3.464 3.625 1,716,604 -0.02(-0.44%)
Aug 05, 2020 3.652 3.679 3.571 3.641 1,529,599 -0.01(-0.15%)
Aug 04, 2020 3.636 3.711 3.614 3.646 987,679 +0.09(+2.42%)
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.