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

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
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 (%)
Apr 26, 2024 3.680 3.680 3.500 3.580 85,337 +0.10(+2.87%)
Apr 25, 2024 3.640 3.659 3.410 3.480 54,151 -0.15(-4.13%)
Apr 24, 2024 3.640 3.734 3.600 3.630 97,762 -0.02(-0.55%)
Apr 23, 2024 3.480 3.750 3.450 3.650 211,844 +0.20(+5.80%)
Apr 22, 2024 3.300 3.480 3.300 3.450 294,942 +0.05(+1.47%)
Apr 19, 2024 3.260 3.420 3.210 3.400 926,192 +0.15(+4.62%)
Apr 18, 2024 3.190 3.320 3.130 3.250 219,431 +0.04(+1.25%)
Apr 17, 2024 3.240 3.310 3.120 3.210 95,067 -0.06(-1.83%)
Apr 16, 2024 3.170 3.310 3.130 3.270 294,974 +0.09(+2.83%)
Apr 15, 2024 3.250 3.270 3.150 3.180 134,509 -0.05(-1.55%)
Apr 12, 2024 3.290 3.310 3.152 3.230 354,128 -0.02(-0.62%)
Apr 11, 2024 3.110 3.270 3.100 3.250 153,876 +0.11(+3.50%)
Apr 10, 2024 3.130 3.190 3.010 3.140 212,916 +0.01(+0.32%)
Apr 09, 2024 3.000 3.330 2.980 3.130 570,607 +0.13(+4.33%)
Apr 08, 2024 3.060 3.100 2.950 3.000 602,283 -0.09(-2.91%)
Apr 05, 2024 2.960 3.180 2.950 3.090 587,228 +0.01(+0.32%)
Apr 04, 2024 2.990 3.140 2.900 3.080 2,759,633 -0.17(-5.23%)
Apr 03, 2024 2.910 3.880 2.880 3.250 80,781,848 +1.54(+90.06%)
Apr 02, 2024 1.750 1.750 1.690 1.710 12,636 -0.04(-2.29%)
Apr 01, 2024 1.780 1.780 1.750 1.750 15,368 -0.01(-0.57%)
Mar 28, 2024 1.760 1.771 1.732 1.760 9,002 +0.01(+0.57%)
Mar 27, 2024 1.690 1.750 1.690 1.750 7,276 +0.04(+2.34%)
Mar 26, 2024 1.700 1.730 1.690 1.710 28,579 -0.02(-1.16%)
Mar 25, 2024 1.780 1.780 1.710 1.730 40,437 -0.04(-2.26%)
Mar 22, 2024 1.780 1.780 1.750 1.770 11,152 -0.01(-0.56%)
Mar 21, 2024 1.760 1.800 1.710 1.780 50,583 +0.03(+1.71%)
Mar 20, 2024 1.740 1.750 1.702 1.750 5,557 +0.01(+0.57%)
Mar 19, 2024 1.730 1.740 1.650 1.740 58,117 +0.02(+1.16%)
Mar 18, 2024 1.700 1.720 1.680 1.720 39,827 +0.03(+1.78%)
Mar 15, 2024 1.730 1.730 1.680 1.690 46,814 -0.01(-0.59%)
Mar 14, 2024 1.700 1.700 1.658 1.700 59,601 +0.01(+0.59%)
Mar 13, 2024 1.670 1.690 1.660 1.690 19,342 +0.03(+1.81%)
Mar 12, 2024 1.600 1.665 1.600 1.660 30,363 +0.01(+0.91%)
Mar 11, 2024 1.610 1.645 1.600 1.645 13,113 +0.01(+0.30%)
Mar 08, 2024 1.650 1.650 1.580 1.640 15,946 +0.01(+0.61%)
Mar 07, 2024 1.650 1.710 1.610 1.630 33,050 -0.03(-1.81%)
Mar 06, 2024 1.680 1.690 1.660 1.660 8,333 -0.01(-0.60%)
Mar 05, 2024 1.670 1.680 1.620 1.670 47,759 -0.01(-0.60%)
Mar 04, 2024 1.750 1.750 1.622 1.680 20,644 +0.01(+0.60%)
Mar 01, 2024 1.660 1.690 1.630 1.670 9,826 +0.02(+1.21%)
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%)
Feb 01, 2024 1.600 1.610 1.570 1.580 21,813 -0.01(-0.64%)
Jan 31, 2024 1.620 1.670 1.570 1.590 57,299 -0.04(-2.75%)
Jan 30, 2024 1.685 1.700 1.630 1.635 16,472 -0.06(-3.82%)
Jan 29, 2024 1.690 1.720 1.680 1.700 19,050 +0.01(+0.89%)
Jan 26, 2024 1.660 1.750 1.650 1.685 52,553 +0.05(+2.74%)
Jan 25, 2024 1.590 1.650 1.580 1.640 41,103 +0.05(+3.27%)
Jan 24, 2024 1.580 1.590 1.570 1.588 13,335 +0.01(+0.51%)
Jan 23, 2024 1.590 1.600 1.570 1.580 23,482 -0.03(-1.86%)
Jan 22, 2024 1.600 1.620 1.571 1.610 17,168 +0.00(+0.00%)
Jan 19, 2024 1.590 1.620 1.560 1.610 41,796 +0.00(+0.00%)
Jan 18, 2024 1.610 1.620 1.580 1.610 30,121 -0.00(-0.31%)
Jan 17, 2024 1.610 1.630 1.610 1.615 11,380 +0.00(+0.31%)
Jan 16, 2024 1.610 1.650 1.610 1.610 25,585 -0.02(-1.23%)
Jan 12, 2024 1.640 1.655 1.622 1.630 10,751 +0.00(+0.00%)
Jan 11, 2024 1.640 1.700 1.629 1.630 21,779 -0.05(-2.98%)
Jan 10, 2024 1.680 1.680 1.640 1.680 22,608 +0.00(+0.00%)
Jan 09, 2024 1.640 1.710 1.620 1.680 76,140 +0.04(+2.44%)
Jan 08, 2024 1.640 1.640 1.610 1.640 15,370 +0.01(+0.61%)
Jan 05, 2024 1.640 1.648 1.620 1.630 11,946 -0.01(-0.61%)
Jan 04, 2024 1.650 1.670 1.630 1.640 27,482 -0.01(-0.61%)
Jan 03, 2024 1.660 1.673 1.650 1.650 35,327 -0.03(-1.67%)
Jan 02, 2024 1.700 1.710 1.651 1.678 30,382 -0.02(-1.29%)
Dec 29, 2023 1.710 1.750 1.659 1.700 47,860 -0.01(-0.58%)
Dec 28, 2023 1.690 1.730 1.680 1.710 24,531 +0.01(+0.88%)
Dec 27, 2023 1.700 1.730 1.610 1.695 126,053 -0.00(-0.29%)
Dec 26, 2023 1.730 1.730 1.700 1.700 25,566 -0.01(-0.58%)
Dec 22, 2023 1.710 1.720 1.670 1.710 33,060 +0.00(+0.00%)
Dec 21, 2023 1.720 1.720 1.710 1.710 13,741 -0.01(-0.58%)
Dec 20, 2023 1.740 1.754 1.710 1.720 17,943 -0.05(-2.82%)
Dec 19, 2023 1.730 1.780 1.711 1.770 38,154 +0.02(+1.14%)
Dec 18, 2023 1.750 1.773 1.720 1.750 25,059 +0.00(+0.00%)
Dec 15, 2023 1.810 1.810 1.750 1.750 25,616 -0.04(-2.23%)
Dec 14, 2023 1.760 1.840 1.760 1.790 32,082 +0.01(+0.56%)
Dec 13, 2023 1.830 1.830 1.755 1.780 17,355 -0.02(-1.11%)
Dec 12, 2023 1.801 1.820 1.785 1.800 12,192 -0.01(-0.55%)
Dec 11, 2023 1.780 1.810 1.770 1.810 11,663 +0.00(+0.00%)
Dec 08, 2023 1.800 1.820 1.800 1.810 13,435 -0.01(-0.72%)
Dec 07, 2023 1.850 1.850 1.820 1.823 22,080 -0.01(-0.37%)
Dec 06, 2023 1.780 1.850 1.780 1.830 9,285 -0.00(-0.27%)
Dec 05, 2023 1.800 1.870 1.800 1.835 13,091 -0.01(-0.27%)
Dec 04, 2023 1.880 1.880 1.780 1.840 19,385 +0.01(+0.55%)
Dec 01, 2023 1.820 1.875 1.815 1.830 19,096 +0.01(+0.55%)
Nov 30, 2023 1.890 1.890 1.820 1.820 8,595 -0.08(-4.21%)
Nov 29, 2023 1.880 1.939 1.880 1.900 28,353 +0.00(+0.09%)
Nov 28, 2023 1.950 1.950 1.890 1.898 5,975 -0.04(-2.15%)
Nov 27, 2023 1.950 1.950 1.910 1.940 12,402 -0.01(-0.51%)
Nov 24, 2023 1.860 1.950 1.860 1.950 23,507 +0.08(+4.28%)
Nov 22, 2023 1.890 1.890 1.850 1.870 12,471 -0.02(-1.06%)
Nov 21, 2023 1.810 1.900 1.810 1.890 9,760 +0.02(+1.07%)
Nov 20, 2023 1.780 1.870 1.780 1.870 12,861 +0.06(+3.31%)
Nov 17, 2023 1.790 1.810 1.750 1.810 20,035 +0.03(+1.69%)
Nov 16, 2023 1.736 1.820 1.736 1.780 32,844 +0.01(+0.28%)
Nov 15, 2023 1.759 1.800 1.738 1.775 19,573 +0.01(+0.85%)
Nov 14, 2023 1.770 1.790 1.750 1.760 10,855 -0.02(-1.12%)
Nov 13, 2023 1.760 1.790 1.752 1.780 2,031 -0.01(-0.71%)
Nov 10, 2023 1.810 1.850 1.760 1.793 26,738 -0.04(-2.03%)
Nov 09, 2023 1.830 1.830 1.800 1.830 27,237 -0.01(-0.54%)
Nov 08, 2023 1.850 1.890 1.800 1.840 13,541 +0.00(+0.00%)
Nov 07, 2023 1.810 1.910 1.760 1.840 19,924 +0.00(+0.00%)
Nov 06, 2023 1.860 1.900 1.800 1.840 13,354 -0.06(-3.22%)
Nov 03, 2023 1.750 1.910 1.735 1.901 34,486 +0.10(+5.63%)
Nov 02, 2023 1.780 1.900 1.778 1.800 15,095 +0.00(+0.00%)
Nov 01, 2023 1.780 1.830 1.765 1.800 22,498 +0.01(+0.56%)
Oct 31, 2023 1.780 1.800 1.760 1.790 26,620 -0.01(-0.56%)
Oct 30, 2023 1.830 1.885 1.795 1.800 37,885 -0.07(-3.74%)
Oct 27, 2023 1.970 1.975 1.820 1.870 56,628 -0.09(-4.59%)
Oct 26, 2023 1.970 1.990 1.960 1.960 15,062 +0.00(+0.00%)
Oct 25, 2023 1.970 2.000 1.960 1.960 18,868 -0.01(-0.51%)
Oct 24, 2023 1.970 1.978 1.960 1.970 11,881 -0.01(-0.51%)
Oct 23, 2023 2.050 2.050 1.970 1.980 38,807 -0.05(-2.46%)
Oct 20, 2023 2.040 2.050 2.000 2.030 101,939 +0.00(+0.00%)
Oct 19, 2023 2.022 2.040 2.001 2.030 20,650 -0.01(-0.49%)
Oct 18, 2023 2.040 2.040 2.011 2.040 10,689 +0.00(+0.00%)
Oct 17, 2023 2.010 2.040 2.010 2.040 5,632 +0.02(+0.99%)
Oct 16, 2023 2.040 2.040 2.010 2.020 14,325 -0.02(-0.74%)
Oct 13, 2023 2.030 2.040 2.021 2.035 2,979 +0.01(+0.25%)
Oct 12, 2023 2.060 2.060 2.010 2.030 48,696 -0.02(-0.98%)
Oct 11, 2023 2.010 2.060 2.010 2.050 26,462 +0.00(+0.00%)
Oct 10, 2023 2.030 2.050 2.010 2.050 31,892 +0.01(+0.49%)
Oct 09, 2023 2.015 2.050 2.015 2.040 4,131 +0.01(+0.49%)
Oct 06, 2023 2.000 2.050 2.000 2.030 5,591 -0.02(-0.98%)
Oct 05, 2023 2.000 2.050 2.000 2.050 9,101 +0.03(+1.49%)
Oct 04, 2023 2.020 2.050 2.000 2.020 11,771 +0.00(+0.00%)
Oct 03, 2023 2.040 2.050 2.010 2.020 31,702 +0.01(+0.50%)
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.