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 (%)
Sep 30, 2021 1.522 1.603 1.512 1.592 305,639 +0.08(+5.34%)
Sep 29, 2021 1.570 1.576 1.511 1.511 102,212 -0.04(-2.77%)
Sep 28, 2021 1.597 1.603 1.533 1.554 237,463 -0.04(-2.69%)
Sep 27, 2021 1.597 1.613 1.587 1.597 120,273 -0.01(-0.34%)
Sep 24, 2021 1.624 1.630 1.592 1.603 140,914 -0.02(-1.32%)
Sep 23, 2021 1.624 1.630 1.597 1.624 96,401 +0.00(+0.17%)
Sep 22, 2021 1.619 1.630 1.597 1.622 122,386 -0.00(-0.17%)
Sep 21, 2021 1.613 1.640 1.592 1.624 168,157 +0.02(+1.00%)
Sep 20, 2021 1.640 1.656 1.597 1.608 291,860 -0.06(-3.55%)
Sep 17, 2021 1.635 1.673 1.597 1.667 241,894 +0.03(+1.64%)
Sep 16, 2021 1.630 1.640 1.581 1.640 183,237 +0.02(+0.99%)
Sep 15, 2021 1.587 1.624 1.581 1.624 164,476 +0.04(+2.55%)
Sep 14, 2021 1.630 1.639 1.581 1.584 247,669 -0.03(-2.16%)
Sep 13, 2021 1.651 1.656 1.608 1.619 231,068 -0.02(-1.31%)
Sep 10, 2021 1.640 1.667 1.608 1.640 215,465 -0.01(-0.65%)
Sep 09, 2021 1.613 1.678 1.597 1.651 164,779 +0.02(+1.32%)
Sep 08, 2021 1.656 1.656 1.576 1.630 210,671 -0.03(-1.62%)
Sep 07, 2021 1.667 1.703 1.603 1.656 259,555 -0.01(-0.65%)
Sep 03, 2021 1.673 1.705 1.646 1.667 212,427 -0.01(-0.64%)
Sep 02, 2021 1.640 1.683 1.613 1.678 266,749 +0.03(+1.96%)
Sep 01, 2021 1.667 1.667 1.640 1.646 51,135 -0.02(-0.97%)
Aug 31, 2021 1.630 1.667 1.622 1.662 173,772 +0.02(+1.31%)
Aug 30, 2021 1.662 1.662 1.613 1.640 71,607 +0.00(+0.00%)
Aug 27, 2021 1.651 1.673 1.633 1.640 97,110 -0.02(-0.97%)
Aug 26, 2021 1.646 1.667 1.619 1.656 139,237 -0.01(-0.65%)
Aug 25, 2021 1.640 1.673 1.624 1.667 119,452 +0.03(+1.64%)
Aug 24, 2021 1.581 1.640 1.565 1.640 172,226 +0.05(+3.39%)
Aug 23, 2021 1.538 1.587 1.538 1.587 147,466 +0.05(+3.15%)
Aug 20, 2021 1.522 1.570 1.490 1.538 167,631 +0.04(+2.51%)
Aug 19, 2021 1.506 1.549 1.501 1.501 267,802 -0.04(-2.79%)
Aug 18, 2021 1.538 1.581 1.506 1.544 135,250 -0.01(-0.35%)
Aug 17, 2021 1.490 1.565 1.468 1.549 281,568 +0.06(+3.97%)
Aug 16, 2021 1.560 1.570 1.490 1.490 504,279 -0.08(-5.14%)
Aug 13, 2021 1.597 1.613 1.560 1.570 279,064 -0.04(-2.34%)
Aug 12, 2021 1.624 1.624 1.603 1.608 182,787 -0.03(-1.64%)
Aug 11, 2021 1.646 1.646 1.619 1.635 135,912 -0.01(-0.65%)
Aug 10, 2021 1.667 1.681 1.619 1.646 388,739 +0.00(+0.00%)
Aug 09, 2021 1.640 1.678 1.630 1.646 358,372 -0.03(-1.61%)
Aug 06, 2021 1.667 1.682 1.603 1.673 299,902 +0.01(+0.32%)
Aug 05, 2021 1.608 1.668 1.565 1.667 320,380 +0.09(+5.44%)
Aug 04, 2021 1.619 1.630 1.565 1.581 777,963 -0.04(-2.65%)
Aug 03, 2021 1.700 1.742 1.587 1.624 743,474 -0.09(-5.33%)
Aug 02, 2021 1.683 1.742 1.646 1.716 544,858 +0.02(+0.95%)
Jul 30, 2021 1.791 1.796 1.656 1.700 1,552,542 -0.13(-7.33%)
Jul 29, 2021 1.667 2.065 1.656 1.834 11,504,903 +0.20(+12.17%)
Jul 28, 2021 1.603 1.694 1.603 1.635 368,078 +0.03(+2.01%)
Jul 27, 2021 1.597 1.662 1.570 1.603 591,409 +0.01(+0.34%)
Jul 26, 2021 1.608 1.628 1.576 1.597 149,735 +0.00(+0.00%)
Jul 23, 2021 1.694 1.705 1.587 1.597 171,292 -0.08(-4.81%)
Jul 22, 2021 1.721 1.721 1.656 1.678 186,810 -0.04(-2.50%)
Jul 21, 2021 1.640 1.732 1.587 1.721 638,346 +0.11(+7.02%)
Jul 20, 2021 1.576 1.667 1.565 1.608 322,361 +0.06(+3.82%)
Jul 19, 2021 1.511 1.554 1.463 1.549 495,063 -0.01(-0.69%)
Jul 16, 2021 1.613 1.622 1.560 1.560 321,262 -0.05(-3.01%)
Jul 15, 2021 1.673 1.687 1.592 1.608 604,738 -0.07(-4.17%)
Jul 14, 2021 1.716 1.726 1.646 1.678 427,715 -0.03(-1.58%)
Jul 13, 2021 1.807 1.839 1.694 1.705 1,334,020 -0.28(-14.09%)
Jul 12, 2021 2.006 2.017 1.936 1.985 318,164 +0.01(+0.27%)
Jul 09, 2021 1.909 1.991 1.899 1.979 681,392 +0.11(+5.75%)
Jul 08, 2021 1.936 1.966 1.834 1.872 799,394 -0.14(-6.95%)
Jul 07, 2021 1.872 2.017 1.780 2.011 2,170,350 +0.17(+9.36%)
Jul 06, 2021 1.909 1.915 1.818 1.839 305,057 -0.03(-1.44%)
Jul 02, 2021 1.861 1.877 1.829 1.866 150,912 +0.01(+0.58%)
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.