Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024				2.400	0	-0.10(-4.00%)
Aug 29, 2024	1.890	2.750	1.810	2.500	2,212,493	+0.62(+33.19%)
Aug 28, 2024	2.071	2.071	1.839	1.877	488,694	-0.21(-10.05%)
Aug 27, 2024	2.038	2.119	1.993	2.087	363,253	+0.04(+1.84%)
Aug 26, 2024	2.124	2.124	1.791	2.049	926,396	-0.19(-8.41%)
Aug 23, 2024	2.178	2.345	2.098	2.237	827,866	+0.13(+6.12%)
Aug 22, 2024	2.141	2.205	2.065	2.108	378,723	+0.03(+1.29%)
Aug 21, 2024	1.990	2.146	1.990	2.081	384,957	+0.11(+5.45%)
Aug 20, 2024	2.006	2.044	1.925	1.974	329,686	+0.05(+2.51%)
Aug 19, 2024	1.667	1.974	1.656	1.925	1,117,086	+0.34(+21.36%)
Aug 16, 2024	1.527	1.613	1.527	1.587	393,490	+0.04(+2.79%)
Aug 15, 2024	1.522	1.554	1.506	1.544	85,163	+0.05(+3.05%)
Aug 14, 2024	1.474	1.522	1.398	1.498	124,215	+0.02(+1.64%)
Aug 13, 2024	1.549	1.549	1.452	1.474	34,213	+0.00(+0.00%)
Aug 12, 2024	1.538	1.592	1.462	1.474	105,090	-0.04(-2.49%)
Aug 09, 2024	1.581	1.640	1.479	1.511	121,555	-0.08(-4.75%)
Aug 08, 2024	1.447	1.587	1.447	1.587	60,752	+0.10(+6.50%)
Aug 07, 2024	1.597	1.662	1.447	1.490	13,547	-0.06(-3.82%)
Aug 06, 2024	1.533	1.600	1.506	1.549	64,389	-0.01(-0.69%)
Aug 05, 2024	1.646	1.646	1.447	1.560	135,845	-0.11(-6.75%)
Aug 02, 2024	1.619	1.700	1.544	1.673	86,457	+0.08(+5.07%)
Aug 01, 2024	1.587	1.613	1.565	1.592	102,305	-0.02(-1.33%)
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%)
Jul 01, 2024	2.071	2.071	1.974	2.044	38,001	-0.02(-0.78%)
Jun 28, 2024	1.947	2.060	1.947	2.060	109,398	+0.12(+6.39%)
Jun 27, 2024	1.678	1.974	1.678	1.936	52,363	+0.07(+3.72%)
Jun 26, 2024	1.920	1.920	1.847	1.867	31,056	-0.05(-2.77%)
Jun 25, 2024	1.877	1.936	1.807	1.920	60,161	+0.04(+2.29%)
Jun 24, 2024	1.834	1.936	1.834	1.877	61,791	-0.01(-0.29%)
Jun 21, 2024	1.769	1.909	1.689	1.882	237,998	+0.13(+7.36%)
Jun 20, 2024	1.764	1.796	1.721	1.753	51,939	-0.04(-2.40%)
Jun 18, 2024	1.769	1.796	1.670	1.796	285,043	+0.06(+3.73%)
Jun 17, 2024	1.753	1.796	1.721	1.732	46,403	-0.05(-2.72%)
Jun 14, 2024	1.780	1.780	1.673	1.780	57,334	-0.01(-0.30%)
Jun 13, 2024	1.791	1.802	1.775	1.786	30,980	-0.01(-0.60%)
Jun 12, 2024	1.737	1.839	1.737	1.796	59,711	+0.03(+1.83%)
Jun 11, 2024	1.721	1.789	1.721	1.764	25,166	+0.04(+2.50%)
Jun 10, 2024	1.646	1.743	1.560	1.721	231,922	-0.04(-2.44%)
Jun 07, 2024	1.769	1.855	1.732	1.764	56,924	-0.02(-0.91%)
Jun 06, 2024	1.732	1.798	1.726	1.780	127,808	+0.00(+0.00%)
Jun 05, 2024	1.861	1.909	1.775	1.780	100,728	-0.11(-5.70%)
Jun 04, 2024	2.151	2.189	1.775	1.888	403,252	-0.12(-5.90%)
Jun 03, 2024	2.151	2.151	1.921	2.006	351,102	+0.02(+0.81%)
May 31, 2024	1.872	2.017	1.872	1.990	151,127	+0.12(+6.63%)
May 30, 2024	1.855	1.888	1.820	1.866	29,829	+0.02(+1.17%)
May 29, 2024	1.942	1.947	1.829	1.845	40,576	-0.06(-3.38%)
May 28, 2024	1.904	1.947	1.855	1.909	94,555	+0.09(+4.72%)
May 24, 2024	1.753	1.890	1.743	1.823	87,183	+0.07(+3.99%)
May 23, 2024	1.743	1.807	1.705	1.753	99,940	+0.01(+0.31%)
May 22, 2024	1.759	1.769	1.721	1.748	92,370	+0.01(+0.31%)
May 21, 2024	1.748	1.791	1.726	1.743	46,783	-0.01(-0.61%)
May 20, 2024	1.748	1.786	1.710	1.753	168,782	-0.04(-2.10%)
May 17, 2024	2.200	2.415	1.673	1.791	850,645	-0.36(-16.75%)
May 16, 2024	2.017	2.151	2.017	2.151	325,231	+0.15(+7.53%)
May 15, 2024	1.845	2.036	1.839	2.001	368,300	+0.22(+12.05%)
May 14, 2024	1.855	1.890	1.727	1.786	127,596	-0.04(-2.35%)
May 13, 2024	1.855	1.909	1.662	1.829	103,433	-0.04(-2.02%)
May 10, 2024	1.802	2.011	1.802	1.866	344,641	+0.05(+2.91%)
May 09, 2024	1.834	1.861	1.788	1.814	67,743	+0.01(+0.36%)
May 08, 2024	1.769	1.861	1.759	1.807	76,330	+0.04(+2.13%)
May 07, 2024	1.732	1.802	1.726	1.769	62,463	+0.04(+2.17%)
May 06, 2024	1.764	1.764	1.716	1.732	96,308	-0.02(-1.23%)
May 03, 2024	1.775	1.861	1.748	1.753	31,514	+0.00(+0.00%)
May 02, 2024	1.802	1.802	1.721	1.753	122,785	+0.01(+0.31%)
May 01, 2024	1.882	1.882	1.710	1.748	289,748	-0.13(-6.88%)
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%)
Apr 01, 2024	0.9573	0.9573	0.9412	0.9412	28,574	-0.01(-0.57%)
Mar 28, 2024	0.9466	0.9525	0.9313	0.9466	16,737	+0.01(+0.57%)
Mar 27, 2024	0.9089	0.9412	0.9089	0.9412	13,528	+0.02(+2.34%)
Mar 26, 2024	0.9143	0.9304	0.9089	0.9197	53,138	-0.01(-1.16%)
Mar 25, 2024	0.9573	0.9573	0.9197	0.9304	75,186	-0.02(-2.26%)
Mar 22, 2024	0.9573	0.9573	0.9412	0.9519	20,735	-0.01(-0.56%)
Mar 21, 2024	0.9466	0.9681	0.9197	0.9573	94,051	+0.02(+1.71%)
Mar 20, 2024	0.9358	0.9412	0.9151	0.9412	10,332	+0.01(+0.57%)
Mar 19, 2024	0.9304	0.9358	0.8874	0.9358	108,059	+0.01(+1.16%)
Mar 18, 2024	0.9143	0.9251	0.9035	0.9251	74,052	+0.02(+1.78%)
Mar 15, 2024	0.9304	0.9304	0.9035	0.9089	87,043	-0.01(-0.59%)
Mar 14, 2024	0.9143	0.9143	0.8917	0.9143	110,819	+0.01(+0.59%)
Mar 13, 2024	0.8982	0.9089	0.8928	0.9089	35,963	+0.02(+1.81%)
Mar 12, 2024	0.8605	0.8955	0.8605	0.8928	56,455	+0.01(+0.91%)
Mar 11, 2024	0.8659	0.8847	0.8605	0.8847	24,381	+0.00(+0.30%)
Mar 08, 2024	0.8874	0.8874	0.8498	0.8820	29,649	+0.01(+0.61%)
Mar 07, 2024	0.8874	0.9196	0.8659	0.8767	61,451	-0.02(-1.81%)
Mar 06, 2024	0.9035	0.9089	0.8928	0.8928	15,493	-0.01(-0.60%)
Mar 05, 2024	0.8982	0.9035	0.8713	0.8982	88,800	-0.01(-0.60%)
Mar 04, 2024	0.9412	0.9412	0.8726	0.9035	38,384	+0.01(+0.60%)
Mar 01, 2024	0.8928	0.9089	0.8767	0.8982	18,269	+0.01(+1.21%)
Feb 29, 2024	0.8874	0.9043	0.8685	0.8874	20,248	-0.01(-1.20%)
Feb 28, 2024	0.9089	0.9250	0.8874	0.8982	40,965	-0.01(-1.18%)
Feb 27, 2024	0.8713	0.9089	0.8713	0.9089	48,824	+0.02(+2.42%)
Feb 26, 2024	0.8659	0.9028	0.8659	0.8874	27,378	+0.01(+1.23%)
Feb 23, 2024	0.8874	0.8874	0.8659	0.8767	8,512	+0.00(+0.00%)
Feb 22, 2024	0.8767	0.8820	0.8605	0.8767	22,360	+0.00(+0.20%)
Feb 21, 2024	0.8767	0.8927	0.8444	0.8749	120,251	-0.01(-0.81%)
Feb 20, 2024	0.8982	0.8982	0.8713	0.8820	23,081	-0.02(-1.80%)
Feb 16, 2024	0.8982	0.8994	0.8713	0.8982	31,110	+0.01(+1.21%)
Feb 15, 2024	0.8820	0.8874	0.8605	0.8874	25,315	+0.01(+0.61%)
Feb 14, 2024	0.8605	0.8820	0.8605	0.8820	46,431	+0.02(+2.50%)
Feb 13, 2024	0.8874	0.8875	0.8605	0.8605	78,860	-0.03(-3.61%)
Feb 12, 2024	0.9035	0.9035	0.8928	0.8928	24,770	+0.00(+0.00%)
Feb 09, 2024	0.8928	0.9035	0.8874	0.8928	37,218	+0.01(+0.61%)
Feb 08, 2024	0.8767	0.9089	0.8740	0.8874	94,817	+0.03(+3.12%)
Feb 07, 2024	0.8508	0.8874	0.8498	0.8605	32,419	+0.01(+0.63%)
Feb 06, 2024	0.8658	0.8658	0.8498	0.8551	49,449	-0.01(-0.62%)
Feb 05, 2024	0.8659	0.8713	0.8605	0.8605	24,649	-0.01(-1.23%)
Feb 02, 2024	0.8444	0.8874	0.8444	0.8713	78,968	+0.02(+2.54%)
Feb 01, 2024	0.8605	0.8659	0.8444	0.8497	40,558	-0.01(-0.64%)
Jan 31, 2024	0.8713	0.8981	0.8444	0.8551	106,538	-0.02(-2.75%)
Jan 30, 2024	0.9062	0.9143	0.8767	0.8793	30,627	-0.03(-3.82%)
Jan 29, 2024	0.9089	0.9251	0.9035	0.9143	35,420	+0.01(+0.89%)
Jan 26, 2024	0.8928	0.9412	0.8874	0.9062	97,714	+0.02(+2.74%)
Jan 25, 2024	0.8551	0.8874	0.8498	0.8820	76,424	+0.03(+3.27%)
Jan 24, 2024	0.8498	0.8551	0.8444	0.8541	24,794	+0.00(+0.51%)
Jan 23, 2024	0.8551	0.8605	0.8444	0.8498	43,661	-0.02(-1.86%)
Jan 22, 2024	0.8605	0.8713	0.8447	0.8659	31,921	+0.00(+0.00%)
Jan 19, 2024	0.8551	0.8713	0.8390	0.8659	77,713	+0.00(+0.00%)
Jan 18, 2024	0.8659	0.8712	0.8498	0.8659	56,005	-0.00(-0.31%)
Jan 17, 2024	0.8659	0.8765	0.8659	0.8686	21,159	+0.00(+0.31%)
Jan 16, 2024	0.8659	0.8874	0.8659	0.8659	47,571	-0.01(-1.23%)
Jan 12, 2024	0.8820	0.8901	0.8723	0.8767	19,989	+0.00(+0.00%)
Jan 11, 2024	0.8820	0.9143	0.8761	0.8767	40,494	-0.03(-2.98%)
Jan 10, 2024	0.9035	0.9035	0.8820	0.9035	42,036	+0.00(+0.00%)
Jan 09, 2024	0.8820	0.9197	0.8713	0.9035	141,570	+0.02(+2.44%)
Jan 08, 2024	0.8820	0.8820	0.8659	0.8820	28,578	+0.01(+0.61%)
Jan 05, 2024	0.8820	0.8863	0.8713	0.8767	22,211	-0.01(-0.61%)
Jan 04, 2024	0.8874	0.8982	0.8767	0.8820	51,098	-0.01(-0.61%)
Jan 03, 2024	0.8928	0.8998	0.8874	0.8874	65,685	-0.02(-1.67%)
Jan 02, 2024	0.9143	0.9197	0.8879	0.9025	56,490	-0.01(-1.29%)
Dec 29, 2023	0.9197	0.9412	0.8920	0.9143	88,988	-0.01(-0.58%)
Dec 28, 2023	0.9089	0.9304	0.9035	0.9197	45,611	+0.01(+0.88%)
Dec 27, 2023	0.9143	0.9304	0.8659	0.9116	234,376	-0.00(-0.29%)
Dec 26, 2023	0.9304	0.9304	0.9143	0.9143	47,536	-0.01(-0.58%)
Dec 22, 2023	0.9197	0.9251	0.8982	0.9197	61,470	+0.00(+0.00%)
Dec 21, 2023	0.9251	0.9251	0.9197	0.9197	25,549	-0.01(-0.58%)
Dec 20, 2023	0.9358	0.9432	0.9197	0.9251	33,362	-0.03(-2.82%)
Dec 19, 2023	0.9304	0.9573	0.9202	0.9519	70,941	+0.01(+1.14%)
Dec 18, 2023	0.9412	0.9535	0.9251	0.9412	46,593	+0.00(+0.00%)
Dec 15, 2023	0.9735	0.9735	0.9412	0.9412	47,629	-0.02(-2.23%)
Dec 14, 2023	0.9466	0.9896	0.9466	0.9627	59,651	+0.01(+0.56%)
Dec 13, 2023	0.9842	0.9842	0.9439	0.9573	32,269	-0.01(-1.11%)
Dec 12, 2023	0.9685	0.9788	0.9600	0.9681	22,669	-0.01(-0.55%)
Dec 11, 2023	0.9573	0.9735	0.9519	0.9735	21,685	+0.00(+0.00%)
Dec 08, 2023	0.9681	0.9788	0.9681	0.9735	24,980	-0.01(-0.72%)
Dec 07, 2023	0.9950	0.9950	0.9788	0.9806	41,054	-0.00(-0.37%)
Dec 06, 2023	0.9573	0.9950	0.9573	0.9842	17,264	-0.00(-0.27%)
Dec 05, 2023	0.9681	1.006	0.9681	0.9869	24,340	-0.00(-0.27%)
Dec 04, 2023	1.011	1.011	0.9573	0.9896	36,043	+0.01(+0.55%)
Dec 01, 2023	0.9788	1.008	0.9760	0.9842	35,506	+0.01(+0.55%)
Nov 30, 2023	1.016	1.016	0.9788	0.9788	15,981	-0.04(-4.21%)
Nov 29, 2023	1.011	1.043	1.011	1.022	52,718	+0.00(+0.09%)
Nov 28, 2023	1.049	1.049	1.016	1.021	11,109	-0.02(-2.15%)
Nov 27, 2023	1.049	1.049	1.027	1.043	23,059	-0.01(-0.51%)
Nov 24, 2023	1.000	1.049	1.000	1.049	43,707	+0.04(+4.28%)
Nov 22, 2023	1.016	1.016	0.9950	1.006	23,187	-0.01(-1.06%)
Nov 21, 2023	0.9735	1.022	0.9735	1.016	18,147	+0.01(+1.07%)
Nov 20, 2023	0.9573	1.006	0.9573	1.006	23,913	+0.03(+3.32%)
Nov 17, 2023	0.9626	0.9735	0.9414	0.9735	37,252	+0.02(+1.69%)
Nov 16, 2023	0.9336	0.9788	0.9336	0.9573	61,068	+0.00(+0.28%)
Nov 15, 2023	0.9461	0.9681	0.9348	0.9546	36,393	+0.01(+0.85%)
Nov 14, 2023	0.9519	0.9627	0.9412	0.9466	20,183	-0.01(-1.12%)
Nov 13, 2023	0.9465	0.9627	0.9423	0.9573	3,776	-0.01(-0.71%)
Nov 10, 2023	0.9735	0.9950	0.9466	0.9642	49,715	-0.02(-2.03%)
Nov 09, 2023	0.9842	0.9842	0.9681	0.9842	50,643	-0.01(-0.54%)
Nov 08, 2023	0.9950	1.016	0.9681	0.9896	25,177	+0.00(+0.00%)
Nov 07, 2023	0.9735	1.027	0.9466	0.9896	37,045	+0.00(+0.00%)
Nov 06, 2023	1.000	1.022	0.9681	0.9896	24,829	-0.03(-3.22%)
Nov 03, 2023	0.9412	1.027	0.9332	1.023	64,121	+0.05(+5.63%)
Nov 02, 2023	0.9573	1.022	0.9565	0.9681	28,066	+0.00(+0.00%)
Nov 01, 2023	0.9573	0.9842	0.9493	0.9681	41,831	+0.01(+0.56%)
Oct 31, 2023	0.9573	0.9681	0.9466	0.9627	49,495	-0.01(-0.56%)
Oct 30, 2023	0.9842	1.014	0.9654	0.9681	70,441	-0.04(-3.74%)
Oct 27, 2023	1.060	1.062	0.9788	1.006	105,291	-0.05(-4.59%)
Oct 26, 2023	1.060	1.070	1.054	1.054	28,005	+0.00(+0.00%)
Oct 25, 2023	1.060	1.076	1.054	1.054	35,082	-0.01(-0.51%)
Oct 24, 2023	1.060	1.064	1.054	1.060	22,090	-0.01(-0.51%)
Oct 23, 2023	1.103	1.103	1.060	1.065	72,155	-0.03(-2.46%)
Oct 20, 2023	1.097	1.103	1.076	1.092	189,540	+0.00(+0.00%)
Oct 19, 2023	1.088	1.097	1.076	1.092	38,395	-0.01(-0.49%)
Oct 18, 2023	1.097	1.097	1.082	1.097	19,874	+0.00(+0.00%)
Oct 17, 2023	1.081	1.097	1.081	1.097	10,471	+0.01(+0.99%)
Oct 16, 2023	1.097	1.097	1.081	1.086	26,635	-0.01(-0.74%)
Oct 13, 2023	1.092	1.097	1.087	1.094	5,539	+0.00(+0.25%)
Oct 12, 2023	1.108	1.108	1.081	1.092	90,542	-0.01(-0.98%)
Oct 11, 2023	1.081	1.108	1.081	1.103	49,202	+0.00(+0.00%)
Oct 10, 2023	1.092	1.103	1.081	1.103	59,298	+0.01(+0.49%)
Oct 09, 2023	1.084	1.103	1.084	1.097	7,680	+0.01(+0.49%)
Oct 06, 2023	1.076	1.103	1.076	1.092	10,395	-0.01(-0.98%)
Oct 05, 2023	1.076	1.103	1.076	1.103	16,921	+0.02(+1.49%)
Oct 04, 2023	1.086	1.103	1.076	1.086	21,886	+0.00(+0.00%)
Oct 03, 2023	1.097	1.103	1.081	1.086	58,945	+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.

Arca Biopharma Inc (NQ: ABIO )

Historical Prices

Sections

Services

Log In Using Your Account

Arca Biopharma Inc (NQ: ABIO )

Historical Prices

Sections

Services