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

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Jul 31, 2024 1.587 1.635 1.570 1.613 45,485 +0.00(+0.00%)
Jul 30, 2024 1.662 1.662 1.581 1.613 75,939 -0.05(-3.23%)
Jul 29, 2024 1.700 1.743 1.613 1.667 85,271 -0.02(-1.27%)
Jul 26, 2024 1.646 1.769 1.619 1.689 231,950 +0.04(+2.28%)
Jul 25, 2024 1.667 1.691 1.587 1.651 228,703 -0.02(-0.97%)
Jul 24, 2024 1.683 1.721 1.619 1.667 509,082 -0.01(-0.64%)
Jul 23, 2024 1.753 1.791 1.678 1.678 125,617 -0.08(-4.29%)
Jul 22, 2024 1.732 1.823 1.726 1.753 43,759 -0.01(-0.76%)
Jul 19, 2024 1.748 1.775 1.700 1.767 69,656 -0.01(-0.75%)
Jul 18, 2024 1.877 1.963 1.732 1.780 262,878 -0.10(-5.16%)
Jul 17, 2024 1.909 1.974 1.829 1.877 168,139 -0.03(-1.69%)
Jul 16, 2024 1.985 1.985 1.888 1.909 178,590 +0.04(+2.01%)
Jul 15, 2024 1.861 1.928 1.829 1.872 589,477 +0.07(+3.88%)
Jul 12, 2024 1.764 1.829 1.764 1.802 33,070 +0.02(+0.90%)
Jul 11, 2024 1.909 1.909 1.764 1.786 544,839 -0.06(-3.49%)
Jul 10, 2024 1.904 1.905 1.769 1.850 190,129 -0.01(-0.58%)
Jul 09, 2024 1.882 1.936 1.839 1.861 75,930 -0.01(-0.57%)
Jul 08, 2024 1.893 1.936 1.781 1.872 148,290 +0.02(+1.16%)
Jul 05, 2024 1.823 1.968 1.743 1.850 238,805 -0.02(-0.86%)
Jul 03, 2024 2.011 2.028 1.807 1.866 393,001 -0.08(-3.88%)
Jul 02, 2024 2.001 2.130 1.942 1.942 343,739 -0.10(-5.00%)
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.