Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.210 7.250 6.900 7.000 1,415,500 -0.10(-1.41%)
Jul 30, 2020 7.000 7.380 6.800 7.100 3,145,321 +0.20(+2.90%)
Jul 29, 2020 7.150 7.270 6.860 6.900 914,468 -0.10(-1.43%)
Jul 28, 2020 6.990 7.150 6.750 7.000 1,194,887 -0.03(-0.43%)
Jul 27, 2020 7.050 7.080 6.620 7.030 867,542 +0.12(+1.74%)
Jul 24, 2020 6.600 7.060 6.450 6.910 951,700 +0.29(+4.38%)
Jul 23, 2020 7.120 7.360 6.400 6.620 1,052,145 -0.67(-9.19%)
Jul 22, 2020 7.270 7.490 7.020 7.290 811,464 -0.27(-3.57%)
Jul 21, 2020 8.120 8.240 7.300 7.560 1,221,823 -0.43(-5.38%)
Jul 20, 2020 7.120 8.610 7.100 7.990 4,018,112 +0.93(+13.17%)
Jul 17, 2020 6.370 7.150 6.160 7.060 4,041,700 +0.64(+9.97%)
Jul 16, 2020 6.520 6.649 6.310 6.420 594,094 -0.04(-0.62%)
Jul 15, 2020 6.830 6.850 6.090 6.460 629,281 -0.26(-3.87%)
Jul 14, 2020 6.930 6.970 6.410 6.720 576,436 -0.23(-3.31%)
Jul 13, 2020 6.700 7.630 6.540 6.950 2,479,050 +0.36(+5.46%)
Jul 10, 2020 6.710 6.760 6.400 6.590 1,321,200 -0.15(-2.23%)
Jul 09, 2020 7.000 7.090 6.510 6.740 995,065 +0.05(+0.75%)
Jul 08, 2020 6.400 6.880 6.210 6.690 795,818 +0.26(+4.04%)
Jul 07, 2020 6.340 6.840 6.200 6.430 371,406 +0.00(+0.00%)
Jul 06, 2020 6.810 6.850 6.300 6.430 423,999 -0.31(-4.60%)
Jul 02, 2020 6.700 6.880 6.640 6.740 118,500 +0.03(+0.45%)
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.