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 (%)
Apr 30, 2024 1.823 1.925 1.794 1.877 401,128 +0.03(+1.75%)
Apr 29, 2024 1.920 1.936 1.839 1.845 427,775 -0.08(-4.19%)
Apr 26, 2024 1.979 1.979 1.882 1.925 158,671 +0.05(+2.87%)
Apr 25, 2024 1.958 1.968 1.834 1.872 100,685 -0.08(-4.13%)
Apr 24, 2024 1.958 2.008 1.936 1.952 181,773 -0.01(-0.55%)
Apr 23, 2024 1.872 2.017 1.855 1.963 393,892 +0.11(+5.80%)
Apr 22, 2024 1.775 1.872 1.775 1.855 548,400 +0.03(+1.47%)
Apr 19, 2024 1.753 1.839 1.726 1.829 1,722,115 +0.08(+4.62%)
Apr 18, 2024 1.716 1.786 1.683 1.748 407,999 +0.02(+1.25%)
Apr 17, 2024 1.743 1.780 1.678 1.726 176,762 -0.03(-1.83%)
Apr 16, 2024 1.705 1.780 1.683 1.759 548,459 +0.05(+2.83%)
Apr 15, 2024 1.748 1.759 1.694 1.710 250,099 -0.03(-1.55%)
Apr 12, 2024 1.769 1.780 1.695 1.737 658,447 -0.01(-0.62%)
Apr 11, 2024 1.673 1.759 1.667 1.748 286,109 +0.06(+3.50%)
Apr 10, 2024 1.683 1.716 1.619 1.689 395,885 +0.01(+0.32%)
Apr 09, 2024 1.613 1.791 1.603 1.683 1,060,958 +0.07(+4.33%)
Apr 08, 2024 1.646 1.667 1.587 1.613 1,119,854 -0.05(-2.91%)
Apr 05, 2024 1.592 1.710 1.587 1.662 1,091,862 +0.01(+0.32%)
Apr 04, 2024 1.608 1.689 1.560 1.656 5,131,123 -0.09(-5.23%)
Apr 03, 2024 1.565 2.087 1.549 1.748 150,201,728 +0.83(+90.06%)
Apr 02, 2024 0.9412 0.9413 0.9090 0.9197 23,494 -0.02(-2.29%)
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.