Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

3.290 +0.110 (+3.46%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 16, 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 (%)
May 31, 2023 2.050 2.140 2.040 2.110 27,106 +0.03(+1.44%)
May 30, 2023 2.020 2.140 2.010 2.080 43,320 +0.00(+0.00%)
May 26, 2023 2.060 2.100 2.032 2.080 26,633 +0.01(+0.48%)
May 25, 2023 2.090 2.110 2.050 2.070 16,357 -0.04(-1.90%)
May 24, 2023 2.090 2.110 2.030 2.110 13,664 +0.00(+0.00%)
May 23, 2023 2.090 2.134 2.070 2.110 37,429 +0.00(+0.00%)
May 22, 2023 2.040 2.120 2.040 2.110 41,838 +0.07(+3.43%)
May 19, 2023 2.100 2.100 2.020 2.040 35,677 -0.06(-2.85%)
May 18, 2023 2.090 2.110 2.090 2.100 7,733 -0.01(-0.47%)
May 17, 2023 2.060 2.110 2.050 2.110 21,213 +0.02(+1.20%)
May 16, 2023 2.050 2.110 2.040 2.085 25,490 +0.02(+0.72%)
May 15, 2023 2.050 2.100 2.040 2.070 27,421 +0.01(+0.49%)
May 12, 2023 2.080 2.100 2.050 2.060 11,186 -0.04(-1.90%)
May 11, 2023 2.070 2.110 2.060 2.100 16,957 +0.00(+0.00%)
May 10, 2023 2.090 2.110 2.080 2.100 16,222 -0.01(-0.47%)
May 09, 2023 2.050 2.110 2.030 2.110 12,312 +0.05(+2.43%)
May 08, 2023 2.070 2.100 1.990 2.060 53,000 -0.05(-2.35%)
May 05, 2023 2.060 2.140 2.060 2.110 12,545 +0.03(+1.42%)
May 04, 2023 2.050 2.100 2.020 2.080 14,411 -0.02(-0.95%)
May 03, 2023 2.000 2.130 2.000 2.100 76,996 +0.05(+2.38%)
May 02, 2023 2.010 2.080 2.010 2.051 14,334 +0.02(+1.04%)
May 01, 2023 1.960 2.050 1.960 2.030 20,683 +0.03(+1.50%)
Apr 28, 2023 1.960 2.000 1.950 2.000 10,191 +0.01(+0.50%)
Apr 27, 2023 1.970 2.000 1.950 1.990 26,194 -0.01(-0.50%)
Apr 26, 2023 1.950 2.000 1.930 2.000 23,173 +0.04(+2.04%)
Apr 25, 2023 1.960 1.984 1.940 1.960 6,818 +0.00(+0.00%)
Apr 24, 2023 1.950 1.980 1.940 1.960 7,982 +0.02(+1.03%)
Apr 21, 2023 1.930 1.970 1.912 1.940 37,382 -0.04(-1.92%)
Apr 20, 2023 1.980 2.005 1.970 1.978 17,310 -0.00(-0.10%)
Apr 19, 2023 1.970 2.020 1.969 1.980 8,635 -0.02(-1.00%)
Apr 18, 2023 1.971 2.038 1.970 2.000 20,313 -0.03(-1.70%)
Apr 17, 2023 2.020 2.040 2.000 2.035 5,195 +0.03(+1.63%)
Apr 14, 2023 1.985 2.040 1.985 2.002 5,079 -0.04(-1.75%)
Apr 13, 2023 1.960 2.050 1.960 2.038 11,005 +0.04(+1.88%)
Apr 12, 2023 1.960 2.040 1.940 2.000 16,996 +0.00(+0.00%)
Apr 11, 2023 2.050 2.050 1.980 2.000 25,624 -0.02(-0.99%)
Apr 10, 2023 1.940 2.020 1.940 2.020 14,639 +0.05(+2.54%)
Apr 06, 2023 2.000 2.030 1.950 1.970 20,923 +0.02(+1.03%)
Apr 05, 2023 1.950 1.990 1.930 1.950 37,814 -0.04(-2.01%)
Apr 04, 2023 1.960 1.990 1.930 1.990 58,613 +0.04(+2.05%)
Apr 03, 2023 1.980 1.990 1.950 1.950 7,711 -0.04(-2.01%)
Mar 31, 2023 2.000 2.040 1.940 1.990 46,131 -0.02(-1.00%)
Mar 30, 2023 2.000 2.050 2.000 2.010 28,480 +0.00(+0.00%)
Mar 29, 2023 2.010 2.030 2.010 2.010 20,993 -0.02(-0.99%)
Mar 28, 2023 2.040 2.090 2.002 2.030 20,508 -0.04(-1.89%)
Mar 27, 2023 2.060 2.100 2.020 2.069 11,481 -0.01(-0.52%)
Mar 24, 2023 2.000 2.080 2.000 2.080 33,578 +0.05(+2.46%)
Mar 23, 2023 2.050 2.080 2.010 2.030 25,744 -0.02(-0.98%)
Mar 22, 2023 2.100 2.100 2.050 2.050 15,419 -0.06(-2.84%)
Mar 21, 2023 2.050 2.140 2.010 2.110 82,301 +0.03(+1.44%)
Mar 20, 2023 2.140 2.140 2.050 2.080 50,496 -0.06(-2.80%)
Mar 17, 2023 2.090 2.140 2.050 2.140 60,730 +0.01(+0.47%)
Mar 16, 2023 2.170 2.170 2.110 2.130 20,701 -0.04(-1.84%)
Mar 15, 2023 2.150 2.210 2.103 2.170 38,524 +0.00(+0.00%)
Mar 14, 2023 2.130 2.200 2.130 2.170 25,678 +0.02(+0.93%)
Mar 13, 2023 2.140 2.170 2.130 2.150 11,502 -0.03(-1.38%)
Mar 10, 2023 2.150 2.180 2.140 2.180 26,792 +0.02(+0.93%)
Mar 09, 2023 2.150 2.210 2.155 2.160 7,840 -0.01(-0.34%)
Mar 08, 2023 2.120 2.190 2.120 2.167 37,379 -0.02(-1.04%)
Mar 07, 2023 2.150 2.200 2.150 2.190 8,348 +0.01(+0.46%)
Mar 06, 2023 2.180 2.180 2.140 2.180 12,698 +0.02(+0.93%)
Mar 03, 2023 2.210 2.225 2.150 2.160 20,728 -0.03(-1.37%)
Mar 02, 2023 2.270 2.270 2.110 2.190 20,278 -0.02(-0.90%)
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.