Arca Biopharma Inc (NQ: ABIO )

2.460 -0.070 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.030 2.100 1.980 2.030 70,501 -0.03(-1.46%)
Feb 25, 2022 2.080 2.080 1.990 2.060 86,287 -0.02(-0.96%)
Feb 24, 2022 1.900 2.090 1.840 2.080 105,876 +0.11(+5.58%)
Feb 23, 2022 1.960 2.020 1.940 1.970 161,541 +0.00(+0.00%)
Feb 22, 2022 1.900 2.030 1.860 1.970 186,260 +0.07(+3.68%)
Feb 18, 2022 1.900 0 +0.08(+4.40%)
Feb 17, 2022 1.830 1.855 1.790 1.820 118,604 -0.03(-1.62%)
Feb 16, 2022 1.860 1.880 1.800 1.850 56,903 -0.03(-1.60%)
Feb 15, 2022 1.830 1.910 1.830 1.880 68,007 +0.06(+3.30%)
Feb 14, 2022 1.960 1.960 1.820 1.820 116,159 -0.14(-7.14%)
Feb 11, 2022 2.040 2.070 1.940 1.960 111,648 -0.10(-4.85%)
Feb 10, 2022 1.970 2.080 1.970 2.060 90,506 +0.09(+4.57%)
Feb 09, 2022 1.940 2.020 1.939 1.970 49,511 +0.05(+2.60%)
Feb 08, 2022 1.920 1.950 1.900 1.920 19,377 -0.02(-1.03%)
Feb 07, 2022 1.880 1.990 1.880 1.940 109,076 +0.08(+4.30%)
Feb 04, 2022 1.810 1.890 1.800 1.860 29,062 +0.02(+1.09%)
Feb 03, 2022 1.840 1.840 78,142 +0.01(+0.55%)
Feb 02, 2022 1.910 1.920 1.820 1.830 44,715 -0.08(-4.19%)
Feb 01, 2022 1.890 1.970 1.890 1.910 38,665 +0.02(+1.06%)
Jan 31, 2022 1.770 1.890 120,464 +0.12(+6.78%)
Jan 28, 2022 1.760 1.820 1.735 1.770 96,736 -0.03(-1.67%)
Jan 27, 2022 1.860 1.870 1.790 1.800 108,254 -0.06(-3.23%)
Jan 26, 2022 1.970 1.990 1.860 1.860 112,223 -0.08(-4.12%)
Jan 25, 2022 1.830 1.970 1.770 1.940 71,456 +0.04(+2.11%)
Jan 24, 2022 1.890 1.910 1.710 1.900 319,744 -0.02(-1.04%)
Jan 21, 2022 1.960 2.000 1.876 1.920 179,689 -0.08(-4.00%)
Jan 20, 2022 2.000 2.060 1.987 2.000 72,770 +0.02(+1.27%)
Jan 19, 2022 2.020 2.020 1.920 1.975 122,064 -0.00(-0.25%)
Jan 18, 2022 2.020 2.041 1.970 1.980 93,184 -0.04(-1.98%)
Jan 14, 2022 2.020 0 -0.02(-0.98%)
Jan 13, 2022 2.060 2.080 2.010 2.040 155,212 -0.01(-0.49%)
Jan 12, 2022 2.050 2.110 2.050 2.050 133,178 -0.04(-1.91%)
Jan 11, 2022 2.060 2.140 2.050 2.090 130,759 +0.05(+2.45%)
Jan 10, 2022 2.010 2.070 2.000 2.040 149,675 +0.00(+0.00%)
Jan 07, 2022 2.040 2.120 2.010 2.040 157,192 -0.01(-0.49%)
Jan 06, 2022 2.120 2.128 2.030 2.050 236,868 -0.04(-1.91%)
Jan 05, 2022 2.230 2.250 2.090 2.090 256,864 -0.12(-5.43%)
Jan 04, 2022 2.290 2.310 2.210 2.210 120,608 -0.09(-3.91%)
Jan 03, 2022 2.180 2.316 2.158 2.300 316,566 +0.15(+6.98%)
Dec 31, 2021 2.210 2.250 2.140 2.150 283,225 -0.06(-2.71%)
Dec 30, 2021 2.200 2.270 2.200 2.210 186,595 +0.01(+0.45%)
Dec 29, 2021 2.240 2.250 2.145 2.200 329,681 -0.03(-1.35%)
Dec 28, 2021 2.350 2.440 2.210 2.230 242,005 -0.12(-5.11%)
Dec 27, 2021 2.440 2.441 2.340 2.350 215,787 -0.11(-4.47%)
Dec 23, 2021 2.440 2.470 2.370 2.460 253,063 +0.04(+1.65%)
Dec 22, 2021 2.310 2.480 2.300 2.420 544,352 +0.09(+3.86%)
Dec 21, 2021 2.330 2.401 2.300 2.330 472,556 +0.00(+0.00%)
Dec 20, 2021 2.300 2.350 2.245 2.330 174,692 -0.04(-1.69%)
Dec 17, 2021 2.260 2.390 2.245 2.370 301,985 +0.08(+3.49%)
Dec 16, 2021 2.310 2.370 2.270 2.290 164,095 -0.02(-0.87%)
Dec 15, 2021 2.300 2.349 2.245 2.310 198,497 +0.02(+0.87%)
Dec 14, 2021 2.340 2.350 2.250 2.290 169,504 -0.01(-0.43%)
Dec 13, 2021 2.310 2.360 2.250 2.300 129,047 -0.03(-1.29%)
Dec 10, 2021 2.390 2.390 2.290 2.330 69,155 -0.04(-1.69%)
Dec 09, 2021 2.320 2.400 2.320 2.370 170,199 +0.03(+1.28%)
Dec 08, 2021 2.310 2.390 2.300 2.340 245,933 +0.03(+1.30%)
Dec 07, 2021 2.280 2.350 2.270 2.310 317,414 +0.04(+1.54%)
Dec 06, 2021 2.240 2.300 2.170 2.275 197,055 +0.02(+1.11%)
Dec 03, 2021 2.280 2.328 2.180 2.250 611,475 +0.00(+0.00%)
Dec 02, 2021 2.320 2.350 2.230 2.250 437,294 -0.02(-0.88%)
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.