Arca Biopharma Inc (NQ: ABIO )

2.406 -0.044 (-1.80%)
Streaming Delayed Price Updated: 2:06 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 2.420 2.465 2.420 2.450 17,078 -0.02(-0.81%)
Aug 12, 2022 2.400 2.470 2.387 2.470 30,217 +0.07(+2.92%)
Aug 11, 2022 2.440 2.470 2.383 2.400 20,413 -0.02(-0.83%)
Aug 10, 2022 2.430 2.444 2.350 2.420 24,906 -0.01(-0.41%)
Aug 09, 2022 2.380 2.460 2.370 2.430 45,124 +0.05(+2.10%)
Aug 08, 2022 2.400 2.402 2.330 2.380 45,804 +0.02(+0.85%)
Aug 05, 2022 2.320 2.360 2.280 2.360 36,351 +0.04(+1.72%)
Aug 04, 2022 2.340 2.368 2.320 2.320 29,997 -0.02(-0.85%)
Aug 03, 2022 2.330 2.400 2.311 2.340 53,723 +0.01(+0.43%)
Aug 02, 2022 2.320 2.400 2.300 2.330 19,219 -0.08(-3.32%)
Aug 01, 2022 2.420 2.470 2.310 2.410 54,229 -0.04(-1.63%)
Jul 29, 2022 2.420 2.480 2.350 2.450 21,161 +0.06(+2.51%)
Jul 28, 2022 2.400 2.406 2.370 2.390 48,858 +0.03(+1.27%)
Jul 27, 2022 2.410 2.410 2.330 2.360 34,433 -0.03(-1.26%)
Jul 26, 2022 2.360 2.410 2.360 2.390 6,922 +0.00(+0.00%)
Jul 25, 2022 2.400 2.420 2.350 2.390 5,217 -0.02(-0.83%)
Jul 22, 2022 2.470 2.470 2.370 2.410 38,981 -0.05(-2.03%)
Jul 21, 2022 2.340 2.460 2.305 2.460 100,055 +0.10(+4.24%)
Jul 20, 2022 2.460 2.460 2.340 2.360 49,656 -0.06(-2.48%)
Jul 19, 2022 2.412 2.470 2.409 2.420 29,781 +0.02(+0.83%)
Jul 18, 2022 2.470 2.490 2.400 2.400 29,657 -0.09(-3.61%)
Jul 15, 2022 2.460 2.500 2.450 2.490 29,868 +0.03(+1.22%)
Jul 14, 2022 2.502 2.510 2.460 2.460 31,456 -0.04(-1.60%)
Jul 13, 2022 2.440 2.540 2.440 2.500 60,123 +0.01(+0.40%)
Jul 12, 2022 2.510 2.550 2.450 2.490 35,559 -0.01(-0.40%)
Jul 11, 2022 2.520 2.520 2.440 2.500 31,908 -0.01(-0.40%)
Jul 08, 2022 2.420 2.520 2.420 2.510 37,069 +0.06(+2.45%)
Jul 07, 2022 2.510 2.550 2.430 2.450 41,860 -0.06(-2.39%)
Jul 06, 2022 2.500 2.530 2.446 2.510 25,339 +0.00(+0.00%)
Jul 05, 2022 2.370 2.550 2.370 2.510 44,773 +0.03(+1.21%)
Jul 01, 2022 2.450 2.490 2.400 2.480 43,706 -0.01(-0.40%)
Jun 30, 2022 2.480 2.530 2.407 2.490 41,316 -0.01(-0.40%)
Jun 29, 2022 2.400 2.500 2.280 2.500 60,756 +0.04(+1.63%)
Jun 28, 2022 2.530 2.530 2.430 2.460 26,384 -0.04(-1.60%)
Jun 27, 2022 2.440 2.530 2.412 2.500 26,558 +0.04(+1.63%)
Jun 24, 2022 2.510 2.520 2.430 2.460 74,319 -0.07(-2.77%)
Jun 23, 2022 2.480 2.550 2.450 2.530 133,781 +0.06(+2.43%)
Jun 22, 2022 2.390 2.480 2.360 2.470 92,770 +0.13(+5.56%)
Jun 21, 2022 2.360 2.380 2.320 2.340 41,664 -0.01(-0.43%)
Jun 17, 2022 2.250 2.353 2.250 2.350 32,739 +0.07(+3.07%)
Jun 16, 2022 2.250 2.300 2.248 2.280 49,478 +0.01(+0.44%)
Jun 15, 2022 2.250 2.310 2.250 2.270 28,095 +0.03(+1.34%)
Jun 14, 2022 2.220 2.320 2.200 2.240 48,931 -0.03(-1.32%)
Jun 13, 2022 2.320 2.370 2.226 2.270 63,561 -0.08(-3.40%)
Jun 10, 2022 2.330 2.380 2.280 2.350 37,863 +0.02(+0.86%)
Jun 09, 2022 2.310 2.360 2.280 2.330 21,045 -0.03(-1.27%)
Jun 08, 2022 2.350 2.360 2.320 2.360 37,752 +0.00(+0.00%)
Jun 07, 2022 2.390 2.420 2.350 2.360 47,716 +0.01(+0.58%)
Jun 06, 2022 2.350 2.400 2.330 2.346 23,542 -0.01(-0.58%)
Jun 03, 2022 2.330 2.400 2.330 2.360 26,363 +0.02(+0.85%)
Jun 02, 2022 2.330 2.390 2.330 2.340 11,546 +0.01(+0.43%)
Jun 01, 2022 2.380 2.400 2.330 2.330 40,731 -0.06(-2.51%)
May 31, 2022 2.390 2.420 2.361 2.390 29,018 -0.03(-1.24%)
May 27, 2022 2.420 2.440 2.400 2.420 35,000 +0.01(+0.41%)
May 26, 2022 2.410 2.430 2.365 2.410 27,061 +0.04(+1.69%)
May 25, 2022 2.250 2.410 2.250 2.370 137,478 +0.07(+3.09%)
May 24, 2022 2.290 2.310 2.280 2.299 54,547 -0.02(-0.91%)
May 23, 2022 2.360 2.360 2.290 2.320 66,413 +0.00(+0.00%)
May 20, 2022 2.350 2.350 2.300 2.320 25,704 +0.02(+0.87%)
May 19, 2022 2.320 2.350 2.290 2.300 15,879 +0.01(+0.44%)
May 18, 2022 2.310 2.350 2.250 2.290 42,992 -0.06(-2.55%)
May 17, 2022 2.355 2.355 2.310 2.350 100,832 +0.06(+2.62%)
May 16, 2022 2.260 2.360 2.260 2.290 93,423 -0.02(-0.87%)
May 13, 2022 2.310 2.388 2.250 2.310 108,187 +0.02(+0.65%)
May 12, 2022 2.280 2.340 2.260 2.295 121,577 +0.02(+0.66%)
May 11, 2022 2.300 2.318 2.280 2.280 84,628 -0.03(-1.30%)
May 10, 2022 2.300 2.350 2.270 2.310 261,338 +0.02(+0.87%)
May 09, 2022 2.300 2.300 2.250 2.290 94,378 -0.03(-1.29%)
May 06, 2022 2.270 2.360 2.230 2.320 114,449 +0.04(+1.75%)
May 05, 2022 2.420 2.430 2.250 2.280 88,533 -0.14(-5.79%)
May 04, 2022 2.400 2.435 2.320 2.420 45,410 +0.01(+0.41%)
May 03, 2022 2.340 2.420 2.330 2.410 33,908 +0.04(+1.69%)
May 02, 2022 2.380 2.400 2.270 2.370 53,883 +0.00(+0.00%)
Apr 29, 2022 2.260 2.370 2.250 2.370 75,871 +0.06(+2.60%)
Apr 28, 2022 2.378 2.430 2.252 2.310 106,676 -0.04(-1.70%)
Apr 27, 2022 2.380 2.405 2.331 2.350 81,947 -0.08(-3.29%)
Apr 26, 2022 2.410 2.450 2.333 2.430 54,960 -0.01(-0.41%)
Apr 25, 2022 2.290 2.460 2.250 2.440 123,772 +0.12(+5.17%)
Apr 22, 2022 2.410 2.420 2.310 2.320 83,402 -0.09(-3.73%)
Apr 21, 2022 2.410 2.480 2.399 2.410 106,099 -0.05(-2.03%)
Apr 20, 2022 2.410 2.590 2.342 2.460 370,543 +0.04(+1.65%)
Apr 19, 2022 2.380 2.440 2.320 2.420 137,884 +0.10(+4.31%)
Apr 18, 2022 2.390 2.400 2.300 2.320 176,964 -0.02(-0.85%)
Apr 14, 2022 2.310 2.370 2.294 2.340 59,842 -0.01(-0.43%)
Apr 13, 2022 2.410 2.410 2.300 2.350 45,755 +0.00(+0.00%)
Apr 12, 2022 2.320 2.350 2.300 2.350 99,400 +0.03(+1.29%)
Apr 11, 2022 2.350 2.405 2.310 2.320 56,498 -0.06(-2.52%)
Apr 08, 2022 2.370 2.440 2.290 2.380 236,823 +0.09(+3.93%)
Apr 07, 2022 2.320 2.340 2.260 2.290 70,318 -0.05(-2.14%)
Apr 06, 2022 2.250 2.360 2.250 2.340 70,475 +0.03(+1.30%)
Apr 05, 2022 2.360 2.390 2.220 2.310 176,633 -0.03(-1.28%)
Apr 04, 2022 2.160 2.340 2.160 2.340 207,808 +0.14(+6.36%)
Apr 01, 2022 1.780 2.250 1.764 2.200 1,591,314 -0.10(-4.35%)
Mar 31, 2022 2.280 2.460 2.252 2.300 756,749 -0.02(-0.86%)
Mar 30, 2022 2.390 2.500 2.320 2.320 211,156 -0.05(-2.11%)
Mar 29, 2022 2.300 2.470 2.295 2.370 141,358 +0.04(+1.72%)
Mar 28, 2022 2.320 2.400 2.210 2.330 179,198 -0.03(-1.27%)
Mar 25, 2022 2.390 2.550 2.330 2.360 249,993 -0.02(-0.84%)
Mar 24, 2022 2.410 2.450 2.320 2.380 62,466 -0.04(-1.86%)
Mar 23, 2022 2.450 2.500 2.285 2.425 284,932 -0.01(-0.21%)
Mar 22, 2022 2.370 2.479 2.370 2.430 67,027 +0.05(+2.10%)
Mar 21, 2022 2.480 2.524 2.360 2.380 137,359 -0.11(-4.42%)
Mar 18, 2022 2.350 2.490 2.330 2.490 294,274 +0.14(+5.96%)
Mar 17, 2022 2.330 2.380 2.270 2.350 246,905 +0.05(+2.17%)
Mar 16, 2022 2.170 2.350 2.140 2.300 368,332 +0.14(+6.48%)
Mar 15, 2022 2.120 2.230 2.120 2.160 180,328 +0.06(+2.86%)
Mar 14, 2022 2.150 2.150 2.080 2.100 100,784 -0.01(-0.47%)
Mar 11, 2022 2.110 2.170 2.100 2.110 56,460 -0.02(-0.94%)
Mar 10, 2022 2.160 2.195 2.080 2.130 111,272 -0.08(-3.62%)
Mar 09, 2022 2.160 2.230 2.123 2.210 112,544 +0.09(+4.25%)
Mar 08, 2022 2.070 2.180 2.030 2.120 158,369 +0.05(+2.42%)
Mar 07, 2022 1.990 2.100 1.950 2.070 178,805 +0.03(+1.47%)
Mar 04, 2022 1.990 2.060 1.990 2.040 126,753 +0.03(+1.49%)
Mar 03, 2022 2.000 2.076 1.990 2.010 62,475 -0.01(-0.50%)
Mar 02, 2022 2.010 2.060 1.910 2.020 155,177 +0.02(+1.00%)
Mar 01, 2022 2.000 2.080 1.980 2.000 132,709 -0.03(-1.48%)
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 2.230 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%)
Dec 01, 2021 2.420 2.420 2.250 2.270 597,551 -0.10(-4.02%)
Nov 30, 2021 2.410 2.425 2.383 2.365 238,267 -0.06(-2.67%)
Nov 29, 2021 2.600 2.600 2.380 2.430 429,746 -0.18(-6.90%)
Nov 26, 2021 2.380 2.640 2.353 2.610 526,979 +0.20(+8.30%)
Nov 24, 2021 2.404 2.502 2.320 2.410 583,663 +0.11(+4.78%)
Nov 23, 2021 2.250 2.360 2.170 2.300 554,378 +0.07(+3.14%)
Nov 22, 2021 2.350 2.390 2.190 2.230 535,823 -0.13(-5.51%)
Nov 19, 2021 2.300 2.420 2.250 2.360 424,852 +0.07(+3.06%)
Nov 18, 2021 2.430 2.310 2.285 2.290 252,400 -0.16(-6.53%)
Nov 17, 2021 2.420 2.490 2.410 2.450 106,893 +0.02(+0.82%)
Nov 16, 2021 2.440 2.460 2.410 2.430 93,858 -0.01(-0.41%)
Nov 15, 2021 2.460 2.481 2.410 2.440 107,201 -0.03(-1.21%)
Nov 12, 2021 2.410 2.480 2.410 2.470 96,617 +0.05(+2.07%)
Nov 11, 2021 2.490 2.550 2.390 2.420 180,410 -0.17(-6.56%)
Nov 10, 2021 2.600 2.590 260,433 -0.01(-0.38%)
Nov 09, 2021 2.660 2.670 2.600 2.600 172,666 -0.08(-2.99%)
Nov 08, 2021 2.620 2.694 2.610 2.680 306,043 +0.05(+1.90%)
Nov 05, 2021 2.630 2.660 2.590 2.630 221,375 +0.00(+0.00%)
Nov 04, 2021 2.620 2.660 2.590 2.630 159,211 -0.01(-0.38%)
Nov 03, 2021 2.650 2.670 2.600 2.640 341,890 -0.01(-0.38%)
Nov 02, 2021 2.700 2.700 2.609 2.650 341,082 -0.05(-1.85%)
Nov 01, 2021 2.630 2.730 2.630 2.700 687,564 -0.04(-1.46%)
Oct 29, 2021 2.870 2.950 2.590 2.740 7,818,590 +0.12(+4.58%)
Oct 28, 2021 2.570 2.660 2.560 2.620 5,954,808 +0.02(+0.77%)
Oct 27, 2021 2.680 2.680 2.580 2.600 112,563 -0.09(-3.35%)
Oct 26, 2021 2.690 2.690 72,448 -0.01(-0.37%)
Oct 25, 2021 2.660 2.725 2.620 2.700 130,928 +0.03(+1.12%)
Oct 22, 2021 2.750 2.760 2.650 2.670 97,115 -0.10(-3.61%)
Oct 21, 2021 2.760 2.790 2.730 2.770 68,332 +0.01(+0.36%)
Oct 20, 2021 2.740 2.799 2.730 2.760 56,192 +0.02(+0.73%)
Oct 19, 2021 2.750 2.770 2.720 2.740 53,849 +0.01(+0.37%)
Oct 18, 2021 2.760 2.830 2.700 2.730 65,320 -0.06(-2.15%)
Oct 15, 2021 2.840 2.850 2.770 2.790 78,365 -0.04(-1.41%)
Oct 14, 2021 2.860 2.890 2.820 2.830 109,209 -0.04(-1.39%)
Oct 13, 2021 2.790 2.910 2.730 2.870 188,031 +0.12(+4.36%)
Oct 12, 2021 2.690 2.760 2.650 2.750 131,654 +0.06(+2.23%)
Oct 11, 2021 2.680 2.740 2.680 2.690 63,678 -0.02(-0.74%)
Oct 08, 2021 2.785 2.785 2.680 2.710 136,625 -0.04(-1.45%)
Oct 07, 2021 2.780 2.850 2.710 2.750 143,409 -0.02(-0.72%)
Oct 06, 2021 2.780 2.840 2.720 2.770 141,280 -0.04(-1.42%)
Oct 05, 2021 2.890 2.900 2.780 2.810 140,382 -0.05(-1.75%)
Oct 04, 2021 2.950 2.954 2.830 2.860 75,087 -0.11(-3.70%)
Oct 01, 2021 2.940 2.980 2.900 2.970 103,343 +0.01(+0.34%)
Sep 30, 2021 2.830 2.980 2.812 2.960 164,380 +0.15(+5.34%)
Sep 29, 2021 2.920 2.930 2.810 2.810 54,972 -0.08(-2.77%)
Sep 28, 2021 2.970 2.980 2.850 2.890 127,713 -0.08(-2.69%)
Sep 27, 2021 2.970 3.000 2.950 2.970 64,686 -0.01(-0.34%)
Sep 24, 2021 3.020 3.030 2.960 2.980 75,787 -0.04(-1.32%)
Sep 23, 2021 3.020 3.030 2.970 3.020 51,747 +0.00(+0.17%)
Sep 22, 2021 3.010 3.030 2.970 3.015 65,822 -0.00(-0.17%)
Sep 21, 2021 3.000 3.050 2.960 3.020 90,439 +0.03(+1.00%)
Sep 20, 2021 3.050 3.080 2.970 2.990 156,969 -0.11(-3.55%)
Sep 17, 2021 3.040 3.110 2.970 3.100 130,096 +0.05(+1.64%)
Sep 16, 2021 3.030 3.050 2.940 3.050 98,549 +0.03(+0.99%)
Sep 15, 2021 2.950 3.020 2.940 3.020 88,459 +0.08(+2.55%)
Sep 14, 2021 3.030 3.048 2.940 2.945 133,202 -0.06(-2.16%)
Sep 13, 2021 3.070 3.080 2.990 3.010 124,274 -0.04(-1.31%)
Sep 10, 2021 3.050 3.100 2.990 3.050 115,882 -0.02(-0.65%)
Sep 09, 2021 3.000 3.120 2.970 3.070 88,622 +0.04(+1.32%)
Sep 08, 2021 3.080 3.080 2.930 3.030 113,304 -0.05(-1.62%)
Sep 07, 2021 3.100 3.167 2.980 3.080 139,595 -0.02(-0.65%)
Sep 03, 2021 3.110 3.170 3.060 3.100 114,248 -0.02(-0.64%)
Sep 02, 2021 3.050 3.130 3.000 3.120 143,464 +0.06(+1.96%)
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.