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 (%)
Feb 29, 2024	1.650	1.681	1.615	1.650	10,890	-0.02(-1.20%)
Feb 28, 2024	1.690	1.720	1.650	1.670	22,032	-0.02(-1.18%)
Feb 27, 2024	1.620	1.690	1.620	1.690	26,259	+0.04(+2.42%)
Feb 26, 2024	1.610	1.679	1.610	1.650	14,725	+0.02(+1.23%)
Feb 23, 2024	1.650	1.650	1.610	1.630	4,578	+0.00(+0.00%)
Feb 22, 2024	1.630	1.640	1.600	1.630	12,026	+0.00(+0.20%)
Feb 21, 2024	1.630	1.660	1.570	1.627	64,674	-0.01(-0.81%)
Feb 20, 2024	1.670	1.670	1.620	1.640	12,414	-0.03(-1.80%)
Feb 16, 2024	1.670	1.672	1.620	1.670	16,732	+0.02(+1.21%)
Feb 15, 2024	1.640	1.650	1.600	1.650	13,615	+0.01(+0.61%)
Feb 14, 2024	1.600	1.640	1.600	1.640	24,972	+0.04(+2.50%)
Feb 13, 2024	1.650	1.650	1.600	1.600	42,413	-0.06(-3.61%)
Feb 12, 2024	1.680	1.680	1.660	1.660	13,322	+0.00(+0.00%)
Feb 09, 2024	1.660	1.680	1.650	1.660	20,017	+0.01(+0.61%)
Feb 08, 2024	1.630	1.690	1.625	1.650	50,995	+0.05(+3.12%)
Feb 07, 2024	1.582	1.650	1.580	1.600	17,436	+0.01(+0.63%)
Feb 06, 2024	1.610	1.610	1.580	1.590	26,595	-0.01(-0.63%)
Feb 05, 2024	1.610	1.620	1.600	1.600	13,257	-0.02(-1.23%)
Feb 02, 2024	1.570	1.650	1.570	1.620	42,471	+0.04(+2.54%)

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.