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 (%)
Jun 30, 2021 3.520 3.530 3.450 3.490 92,318 -0.01(-0.29%)
Jun 29, 2021 3.560 3.590 3.440 3.500 172,919 -0.08(-2.23%)
Jun 28, 2021 3.630 3.650 3.497 3.580 157,215 -0.04(-1.10%)
Jun 25, 2021 3.530 3.620 3.528 3.620 156,499 +0.08(+2.26%)
Jun 24, 2021 3.580 3.580 3.520 3.540 84,975 +0.01(+0.28%)
Jun 23, 2021 3.390 3.540 3.360 3.530 137,775 +0.14(+4.13%)
Jun 22, 2021 3.430 3.450 3.360 3.390 141,986 -0.06(-1.74%)
Jun 21, 2021 3.610 3.650 3.440 3.450 209,659 -0.16(-4.43%)
Jun 18, 2021 3.640 3.700 3.600 3.610 211,282 -0.05(-1.37%)
Jun 17, 2021 3.710 3.750 3.610 3.660 114,715 -0.05(-1.35%)
Jun 16, 2021 3.730 3.780 3.640 3.710 138,235 -0.05(-1.33%)
Jun 15, 2021 3.810 3.890 3.700 3.760 307,923 -0.14(-3.59%)
Jun 14, 2021 3.760 3.900 3.760 3.900 297,444 +0.22(+5.98%)
Jun 11, 2021 3.720 3.720 3.600 3.680 108,626 -0.01(-0.27%)
Jun 10, 2021 3.810 3.810 3.630 3.690 133,886 -0.09(-2.38%)
Jun 09, 2021 3.770 3.870 3.751 3.780 206,244 +0.05(+1.34%)
Jun 08, 2021 3.680 3.750 3.580 3.730 219,545 +0.09(+2.47%)
Jun 07, 2021 3.580 3.700 3.580 3.640 140,989 +0.07(+1.96%)
Jun 04, 2021 3.630 3.720 3.550 3.570 160,551 -0.11(-2.99%)
Jun 03, 2021 3.560 3.720 3.540 3.680 216,867 +0.12(+3.37%)
Jun 02, 2021 3.490 3.590 3.390 3.560 191,391 +0.07(+2.01%)
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.