Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.9197	0.9412	0.8920	0.9143	88,988	-0.01(-0.58%)
Dec 28, 2023	0.9089	0.9304	0.9035	0.9197	45,611	+0.01(+0.88%)
Dec 27, 2023	0.9143	0.9304	0.8659	0.9116	234,376	-0.00(-0.29%)
Dec 26, 2023	0.9304	0.9304	0.9143	0.9143	47,536	-0.01(-0.58%)
Dec 22, 2023	0.9197	0.9251	0.8982	0.9197	61,470	+0.00(+0.00%)
Dec 21, 2023	0.9251	0.9251	0.9197	0.9197	25,549	-0.01(-0.58%)
Dec 20, 2023	0.9358	0.9432	0.9197	0.9251	33,362	-0.03(-2.82%)
Dec 19, 2023	0.9304	0.9573	0.9202	0.9519	70,941	+0.01(+1.14%)
Dec 18, 2023	0.9412	0.9535	0.9251	0.9412	46,593	+0.00(+0.00%)
Dec 15, 2023	0.9735	0.9735	0.9412	0.9412	47,629	-0.02(-2.23%)
Dec 14, 2023	0.9466	0.9896	0.9466	0.9627	59,651	+0.01(+0.56%)
Dec 13, 2023	0.9842	0.9842	0.9439	0.9573	32,269	-0.01(-1.11%)
Dec 12, 2023	0.9685	0.9788	0.9600	0.9681	22,669	-0.01(-0.55%)
Dec 11, 2023	0.9573	0.9735	0.9519	0.9735	21,685	+0.00(+0.00%)
Dec 08, 2023	0.9681	0.9788	0.9681	0.9735	24,980	-0.01(-0.72%)
Dec 07, 2023	0.9950	0.9950	0.9788	0.9806	41,054	-0.00(-0.37%)
Dec 06, 2023	0.9573	0.9950	0.9573	0.9842	17,264	-0.00(-0.27%)
Dec 05, 2023	0.9681	1.006	0.9681	0.9869	24,340	-0.00(-0.27%)
Dec 04, 2023	1.011	1.011	0.9573	0.9896	36,043	+0.01(+0.55%)

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.