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 (%)
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%)
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.