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 28, 2023 1.054 1.076 1.049 1.076 18,948 +0.01(+0.50%)
Apr 27, 2023 1.060 1.076 1.049 1.070 48,703 -0.01(-0.50%)
Apr 26, 2023 1.049 1.076 1.038 1.076 43,086 +0.02(+2.04%)
Apr 25, 2023 1.054 1.067 1.043 1.054 12,677 +0.00(+0.00%)
Apr 24, 2023 1.049 1.065 1.043 1.054 14,841 +0.01(+1.03%)
Apr 21, 2023 1.038 1.059 1.028 1.043 69,506 -0.02(-1.92%)
Apr 20, 2023 1.065 1.078 1.060 1.064 32,185 -0.00(-0.10%)
Apr 19, 2023 1.060 1.086 1.059 1.065 16,055 -0.01(-1.00%)
Apr 18, 2023 1.060 1.096 1.060 1.076 37,768 -0.02(-1.70%)
Apr 17, 2023 1.086 1.097 1.076 1.094 9,659 +0.02(+1.63%)
Apr 14, 2023 1.068 1.097 1.068 1.077 9,443 -0.02(-1.75%)
Apr 13, 2023 1.054 1.103 1.054 1.096 20,462 +0.02(+1.88%)
Apr 12, 2023 1.054 1.097 1.043 1.076 31,601 +0.00(+0.00%)
Apr 11, 2023 1.103 1.103 1.065 1.076 47,643 -0.01(-0.99%)
Apr 10, 2023 1.043 1.086 1.043 1.086 27,219 +0.03(+2.54%)
Apr 06, 2023 1.076 1.092 1.049 1.060 38,903 +0.01(+1.03%)
Apr 05, 2023 1.049 1.070 1.038 1.049 70,309 -0.02(-2.01%)
Apr 04, 2023 1.054 1.070 1.038 1.070 108,982 +0.02(+2.05%)
Apr 03, 2023 1.065 1.070 1.049 1.049 14,337 -0.02(-2.01%)
Mar 31, 2023 1.076 1.097 1.043 1.070 85,773 -0.01(-0.99%)
Mar 30, 2023 1.076 1.102 1.076 1.081 52,954 +0.00(+0.00%)
Mar 29, 2023 1.081 1.092 1.081 1.081 39,033 -0.01(-0.99%)
Mar 28, 2023 1.097 1.124 1.077 1.092 38,131 -0.02(-1.89%)
Mar 27, 2023 1.108 1.129 1.086 1.113 21,347 -0.01(-0.52%)
Mar 24, 2023 1.076 1.119 1.076 1.119 62,433 +0.03(+2.46%)
Mar 23, 2023 1.103 1.119 1.081 1.092 47,867 -0.01(-0.98%)
Mar 22, 2023 1.129 1.129 1.103 1.103 28,669 -0.03(-2.84%)
Mar 21, 2023 1.103 1.151 1.081 1.135 153,026 +0.02(+1.44%)
Mar 20, 2023 1.151 1.151 1.103 1.119 93,889 -0.03(-2.80%)
Mar 17, 2023 1.124 1.151 1.103 1.151 112,918 +0.01(+0.47%)
Mar 16, 2023 1.167 1.167 1.135 1.146 38,490 -0.02(-1.84%)
Mar 15, 2023 1.156 1.189 1.131 1.167 71,629 +0.00(+0.00%)
Mar 14, 2023 1.146 1.183 1.146 1.167 47,744 +0.01(+0.93%)
Mar 13, 2023 1.151 1.167 1.146 1.156 21,386 -0.02(-1.38%)
Mar 10, 2023 1.156 1.172 1.151 1.172 49,815 +0.01(+0.93%)
Mar 09, 2023 1.156 1.189 1.159 1.162 14,577 -0.00(-0.34%)
Mar 08, 2023 1.140 1.178 1.140 1.166 69,500 -0.01(-1.04%)
Mar 07, 2023 1.156 1.183 1.156 1.178 15,521 +0.01(+0.46%)
Mar 06, 2023 1.172 1.172 1.151 1.172 23,610 +0.01(+0.93%)
Mar 03, 2023 1.189 1.196 1.156 1.162 38,540 -0.02(-1.37%)
Mar 02, 2023 1.221 1.221 1.135 1.178 37,703 -0.01(-0.91%)
Mar 01, 2023 1.178 1.199 1.170 1.189 77,564 +0.01(+0.45%)
Feb 28, 2023 1.167 1.199 1.167 1.183 12,031 +0.02(+1.38%)
Feb 27, 2023 1.140 1.170 1.124 1.167 40,135 +0.04(+3.83%)
Feb 24, 2023 1.124 1.129 1.103 1.124 18,156 -0.01(-0.48%)
Feb 23, 2023 1.140 1.146 1.129 1.129 11,849 -0.01(-0.94%)
Feb 22, 2023 1.137 1.151 1.124 1.140 8,567 +0.00(+0.00%)
Feb 21, 2023 1.151 1.156 1.129 1.140 110,560 +0.00(+0.00%)
Feb 17, 2023 1.135 1.156 1.124 1.140 27,338 +0.02(+1.43%)
Feb 16, 2023 1.135 1.146 1.119 1.124 24,777 -0.01(-0.48%)
Feb 15, 2023 1.138 1.178 1.108 1.129 12,225 +0.02(+1.45%)
Feb 14, 2023 1.086 1.146 1.086 1.113 56,803 +0.03(+2.48%)
Feb 13, 2023 1.092 1.113 1.081 1.086 63,121 -0.02(-1.46%)
Feb 10, 2023 1.129 1.129 1.081 1.103 55,289 -0.01(-0.97%)
Feb 09, 2023 1.183 1.183 1.108 1.113 47,309 -0.05(-4.61%)
Feb 08, 2023 1.181 1.195 1.167 1.167 48,954 -0.02(-1.36%)
Feb 07, 2023 1.197 1.205 1.178 1.183 23,457 -0.02(-1.34%)
Feb 06, 2023 1.183 1.210 1.183 1.199 59,181 +0.00(+0.00%)
Feb 03, 2023 1.199 1.248 1.199 1.199 35,846 +0.00(+0.00%)
Feb 02, 2023 1.210 1.210 1.189 1.199 40,788 +0.02(+1.83%)
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.