Indicators

Arca Biopharma Inc (NQ: ABIO )

3.580 +0.100 (+2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.040	2.050	2.035	2.040	8,181	+0.00(+0.00%)
Jul 28, 2023	2.030	2.050	2.028	2.040	4,647	+0.00(+0.00%)
Jul 27, 2023	2.040	2.042	2.014	2.040	7,359	+0.00(+0.00%)
Jul 26, 2023	2.050	2.050	2.003	2.040	22,296	+0.01(+0.49%)
Jul 25, 2023	2.020	2.030	2.000	2.030	18,322	+0.00(+0.00%)
Jul 24, 2023	2.040	2.040	2.001	2.030	42,601	-0.01(-0.49%)
Jul 21, 2023	2.030	2.070	2.020	2.040	10,653	+0.01(+0.49%)
Jul 20, 2023	2.024	2.080	2.024	2.030	12,281	-0.01(-0.49%)
Jul 19, 2023	2.030	2.050	2.020	2.040	38,172	-0.01(-0.49%)
Jul 18, 2023	2.020	2.050	2.000	2.050	30,779	+0.01(+0.49%)
Jul 17, 2023	2.020	2.050	2.020	2.040	14,536	+0.02(+0.99%)
Jul 14, 2023	2.020	2.040	2.020	2.020	6,723	-0.02(-0.98%)
Jul 13, 2023	2.040	2.083	2.010	2.040	31,509	-0.02(-0.97%)
Jul 12, 2023	2.044	2.090	2.040	2.060	8,873	+0.01(+0.48%)
Jul 11, 2023	2.040	2.064	2.030	2.050	3,066	+0.01(+0.49%)
Jul 10, 2023	2.010	2.060	2.010	2.040	21,274	-0.02(-0.97%)
Jul 07, 2023	2.040	2.060	2.010	2.060	10,026	+0.01(+0.49%)
Jul 06, 2023	2.050	2.050	2.020	2.050	5,782	+0.02(+0.99%)
Jul 05, 2023	2.030	2.080	2.030	2.030	31,728	-0.01(-0.49%)

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.