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 (%)
Jul 31, 2020 3.878 3.899 3.711 3.765 2,631,910 -0.05(-1.41%)
Jul 30, 2020 3.765 3.969 3.657 3.819 5,848,252 +0.11(+2.90%)
Jul 29, 2020 3.845 3.910 3.689 3.711 1,700,316 -0.05(-1.43%)
Jul 28, 2020 3.759 3.845 3.630 3.765 2,221,713 -0.02(-0.43%)
Jul 27, 2020 3.792 3.808 3.560 3.781 1,613,064 +0.06(+1.74%)
Jul 24, 2020 3.550 3.797 3.469 3.716 1,769,543 +0.16(+4.38%)
Jul 23, 2020 3.829 3.958 3.442 3.560 1,956,305 -0.36(-9.19%)
Jul 22, 2020 3.910 4.028 3.776 3.921 1,508,795 -0.15(-3.57%)
Jul 21, 2020 4.367 4.432 3.926 4.066 2,271,796 -0.23(-5.38%)
Jul 20, 2020 3.829 4.631 3.819 4.297 7,471,076 +0.50(+13.17%)
Jul 17, 2020 3.426 3.845 3.313 3.797 7,514,935 +0.34(+9.97%)
Jul 16, 2020 3.507 3.576 3.394 3.453 1,104,628 -0.02(-0.62%)
Jul 15, 2020 3.673 3.684 3.275 3.474 1,170,053 -0.14(-3.87%)
Jul 14, 2020 3.727 3.749 3.447 3.614 1,071,796 -0.12(-3.31%)
Jul 13, 2020 3.603 4.104 3.517 3.738 4,609,421 +0.19(+5.46%)
Jul 10, 2020 3.609 3.636 3.442 3.544 2,456,573 -0.08(-2.23%)
Jul 09, 2020 3.765 3.813 3.501 3.625 1,850,174 +0.03(+0.75%)
Jul 08, 2020 3.442 3.700 3.340 3.598 1,479,704 +0.14(+4.04%)
Jul 07, 2020 3.410 3.679 3.334 3.458 690,573 +0.00(+0.00%)
Jul 06, 2020 3.663 3.684 3.388 3.458 788,362 -0.17(-4.60%)
Jul 02, 2020 3.603 3.700 3.571 3.625 220,332 +0.02(+0.45%)
Jul 01, 2020 3.560 3.657 3.507 3.609 337,269 +0.05(+1.36%)
Jun 30, 2020 3.582 3.695 3.523 3.560 244,859 -0.04(-1.19%)
Jun 29, 2020 3.679 3.872 3.523 3.603 454,865 -0.08(-2.19%)
Jun 26, 2020 3.819 3.915 3.630 3.684 409,057 -0.08(-2.14%)
Jun 25, 2020 3.636 3.975 3.593 3.765 471,891 +0.03(+0.72%)
Jun 24, 2020 3.829 3.851 3.625 3.738 382,723 -0.13(-3.47%)
Jun 23, 2020 4.179 4.184 3.776 3.872 423,392 -0.17(-4.26%)
Jun 22, 2020 3.706 4.168 3.679 4.044 1,255,362 +0.31(+8.20%)
Jun 19, 2020 3.732 3.867 3.657 3.738 274,440 -0.01(-0.14%)
Jun 18, 2020 3.776 3.926 3.663 3.743 392,231 -0.10(-2.52%)
Jun 17, 2020 3.829 3.948 3.797 3.840 191,501 -0.01(-0.28%)
Jun 16, 2020 3.862 4.007 3.824 3.851 516,397 +0.02(+0.42%)
Jun 15, 2020 3.781 4.039 3.781 3.835 747,021 -0.02(-0.56%)
Jun 12, 2020 4.061 4.061 3.770 3.856 398,830 -0.02(-0.55%)
Jun 11, 2020 4.319 4.319 3.797 3.878 600,181 -0.47(-10.77%)
Jun 10, 2020 4.367 5.351 3.851 4.346 3,543,184 +0.04(+1.00%)
Jun 09, 2020 4.437 4.496 4.243 4.303 572,696 -0.16(-3.61%)
Jun 08, 2020 4.442 4.549 4.104 4.464 966,620 -0.13(-2.92%)
Jun 05, 2020 4.281 5.072 4.039 4.598 1,373,501 +0.27(+6.21%)
Jun 04, 2020 4.512 4.571 4.168 4.329 791,737 -0.30(-6.40%)
Jun 03, 2020 4.840 4.862 4.577 4.625 775,618 -0.22(-4.44%)
Jun 02, 2020 5.088 5.093 4.749 4.840 1,126,455 -0.11(-2.17%)
Jun 01, 2020 5.470 5.513 4.894 4.948 3,868,379 -1.83(-26.98%)
May 29, 2020 7.476 8.067 6.422 6.777 10,215,641 -3.56(-34.41%)
May 28, 2020 4.744 11.83 3.991 10.33 155,478,112 +8.21(+386.33%)
May 27, 2020 2.081 2.135 1.974 2.124 9,306 -0.01(-0.25%)
May 26, 2020 2.141 2.141 2.050 2.130 12,545 +0.07(+3.39%)
May 22, 2020 2.054 2.076 2.006 2.060 17,106 +0.03(+1.32%)
May 21, 2020 2.076 2.076 2.022 2.033 7,177 +0.00(+0.00%)
May 20, 2020 2.033 2.041 1.995 2.033 11,684 -0.01(-0.53%)
May 19, 2020 2.038 2.054 1.990 2.044 8,000 +0.04(+1.88%)
May 18, 2020 1.985 2.038 1.985 2.006 25,378 -0.02(-1.06%)
May 15, 2020 2.065 2.065 1.952 2.028 15,432 -0.05(-2.33%)
May 14, 2020 2.017 2.081 1.888 2.076 22,247 +0.06(+2.93%)
May 13, 2020 2.162 2.162 1.979 2.017 18,723 -0.11(-5.30%)
May 12, 2020 2.087 2.135 2.054 2.130 24,091 -0.01(-0.50%)
May 11, 2020 2.151 2.151 2.043 2.141 10,259 +0.00(+0.00%)
May 08, 2020 2.141 2.141 2.033 2.141 27,890 +0.01(+0.25%)
May 07, 2020 2.253 2.253 2.024 2.135 19,999 +0.04(+2.06%)
May 06, 2020 2.092 2.114 2.001 2.092 31,136 +0.05(+2.64%)
May 05, 2020 2.130 2.130 2.006 2.038 20,445 +0.04(+1.88%)
May 04, 2020 1.931 2.001 1.899 2.001 26,930 +0.10(+5.38%)
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.