Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.105 +0.035 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.770 1.890 120,464 +0.12(+6.78%)
Jan 28, 2022 1.760 1.820 1.735 1.770 96,736 -0.03(-1.67%)
Jan 27, 2022 1.860 1.870 1.790 1.800 108,254 -0.06(-3.23%)
Jan 26, 2022 1.970 1.990 1.860 1.860 112,223 -0.08(-4.12%)
Jan 25, 2022 1.830 1.970 1.770 1.940 71,456 +0.04(+2.11%)
Jan 24, 2022 1.890 1.910 1.710 1.900 319,744 -0.02(-1.04%)
Jan 21, 2022 1.960 2.000 1.876 1.920 179,689 -0.08(-4.00%)
Jan 20, 2022 2.000 2.060 1.987 2.000 72,770 +0.02(+1.27%)
Jan 19, 2022 2.020 2.020 1.920 1.975 122,064 -0.00(-0.25%)
Jan 18, 2022 2.020 2.041 1.970 1.980 93,184 -0.04(-1.98%)
Jan 14, 2022 2.020 0 -0.02(-0.98%)
Jan 13, 2022 2.060 2.080 2.010 2.040 155,212 -0.01(-0.49%)
Jan 12, 2022 2.050 2.110 2.050 2.050 133,178 -0.04(-1.91%)
Jan 11, 2022 2.060 2.140 2.050 2.090 130,759 +0.05(+2.45%)
Jan 10, 2022 2.010 2.070 2.000 2.040 149,675 +0.00(+0.00%)
Jan 07, 2022 2.040 2.120 2.010 2.040 157,192 -0.01(-0.49%)
Jan 06, 2022 2.120 2.128 2.030 2.050 236,868 -0.04(-1.91%)
Jan 05, 2022 2.230 2.250 2.090 2.090 256,864 -0.12(-5.43%)
Jan 04, 2022 2.290 2.310 2.210 2.210 120,608 -0.09(-3.91%)
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.