Arca Biopharma Inc (NQ: ABIO )

2.650 USD +0.050 (+1.92%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.580 5.820 5.390 5.620 32,400 -0.06(-1.06%)
Aug 29, 2019 5.370 5.750 5.330 5.680 62,459 +0.46(+8.81%)
Aug 28, 2019 5.310 5.460 5.150 5.220 24,858 -0.08(-1.51%)
Aug 27, 2019 5.520 5.520 5.230 5.300 24,016 -0.29(-5.19%)
Aug 26, 2019 5.400 5.670 5.250 5.590 30,414 +0.10(+1.82%)
Aug 23, 2019 5.820 5.880 5.367 5.490 90,100 -0.36(-6.15%)
Aug 22, 2019 5.350 5.890 5.060 5.850 156,417 +0.50(+9.35%)
Aug 21, 2019 5.090 5.380 4.960 5.350 102,655 +0.40(+8.08%)
Aug 20, 2019 5.280 5.310 4.890 4.950 88,293 -0.30(-5.71%)
Aug 19, 2019 5.630 5.690 5.250 5.250 55,663 -0.39(-6.91%)
Aug 16, 2019 5.605 6.290 5.380 5.640 231,000 +0.09(+1.62%)
Aug 15, 2019 5.742 5.765 5.550 5.550 26,692 -0.12(-2.12%)
Aug 14, 2019 5.890 6.036 5.640 5.670 40,209 -0.44(-7.20%)
Aug 13, 2019 5.920 6.130 5.800 6.110 26,737 +0.23(+3.91%)
Aug 12, 2019 6.080 6.130 5.860 5.880 29,507 -0.26(-4.23%)
Aug 09, 2019 6.080 6.140 5.820 6.140 9,200 +0.14(+2.33%)
Aug 08, 2019 6.140 6.370 5.800 6.000 28,514 -0.14(-2.28%)
Aug 07, 2019 6.150 6.330 6.000 6.140 28,333 +0.08(+1.32%)
Aug 06, 2019 6.530 6.530 6.000 6.060 20,205 -0.48(-7.34%)
Aug 05, 2019 6.200 6.620 6.057 6.540 50,998 +0.42(+6.86%)
Aug 02, 2019 6.790 6.790 6.000 6.120 51,400 -0.23(-3.62%)
Aug 01, 2019 6.900 6.920 6.180 6.350 59,600 -0.50(-7.30%)
Jul 31, 2019 6.800 6.957 6.600 6.850 34,146 -0.03(-0.44%)
Jul 30, 2019 6.640 6.880 6.600 6.880 30,802 +0.27(+4.08%)
Jul 29, 2019 6.951 6.951 6.600 6.610 43,078 -0.19(-2.79%)
Jul 26, 2019 6.910 6.950 6.760 6.800 12,400 -0.18(-2.58%)
Jul 25, 2019 6.880 7.010 6.670 6.980 49,491 +0.07(+1.01%)
Jul 24, 2019 6.840 6.950 6.720 6.910 16,031 +0.07(+1.02%)
Jul 23, 2019 7.050 7.170 6.790 6.840 58,865 -0.30(-4.20%)
Jul 22, 2019 6.850 7.140 6.790 7.140 55,863 +0.24(+3.48%)
Jul 19, 2019 6.980 7.166 6.900 6.900 20,500 -0.02(-0.29%)
Jul 18, 2019 7.150 7.270 6.866 6.920 17,842 -0.28(-3.89%)
Jul 17, 2019 7.260 7.340 6.880 7.200 77,788 +0.00(+0.00%)
Jul 16, 2019 6.900 7.500 6.820 7.200 223,176 +0.24(+3.45%)
Jul 15, 2019 6.850 6.960 6.700 6.960 22,002 +0.12(+1.75%)
Jul 12, 2019 6.920 7.040 6.830 6.840 49,300 -0.03(-0.44%)
Jul 11, 2019 6.950 7.100 6.850 6.870 100,497 -0.03(-0.43%)
Jul 10, 2019 6.900 7.100 6.820 6.900 13,735 +0.04(+0.58%)
Jul 09, 2019 6.750 6.970 6.656 6.860 20,546 +0.07(+1.03%)
Jul 08, 2019 6.940 7.070 6.630 6.790 45,638 -0.15(-2.16%)
Jul 05, 2019 7.050 7.320 6.900 6.940 66,000 -0.04(-0.57%)
Jul 03, 2019 7.150 7.150 6.880 6.980 29,600 -0.12(-1.69%)
Jul 02, 2019 7.060 7.660 6.870 7.100 82,125 -0.02(-0.28%)
Jul 01, 2019 7.320 7.560 7.000 7.120 94,867 -0.20(-2.73%)
Jun 28, 2019 7.200 7.380 6.850 7.320 277,700 +0.25(+3.54%)
Jun 27, 2019 6.810 7.350 6.810 7.070 53,226 +0.26(+3.82%)
Jun 26, 2019 7.270 7.765 6.790 6.810 123,304 -0.61(-8.22%)
Jun 25, 2019 6.720 7.710 6.720 7.420 463,760 +0.75(+11.24%)
Jun 24, 2019 6.460 6.810 6.460 6.670 83,023 +0.21(+3.25%)
Jun 21, 2019 6.300 6.570 6.300 6.460 63,500 +0.13(+2.05%)
Jun 20, 2019 6.390 6.630 6.170 6.330 190,503 +0.20(+3.26%)
Jun 19, 2019 6.180 6.980 6.070 6.130 238,683 -0.11(-1.76%)
Jun 18, 2019 6.430 6.740 6.100 6.240 105,929 -0.16(-2.50%)
Jun 17, 2019 6.530 7.083 6.400 6.400 69,995 -0.09(-1.39%)
Jun 14, 2019 6.680 6.680 6.250 6.490 71,000 -0.19(-2.84%)
Jun 13, 2019 6.330 6.790 6.260 6.680 76,424 +0.34(+5.36%)
Jun 12, 2019 6.580 6.650 6.330 6.340 56,386 -0.31(-4.66%)
Jun 11, 2019 6.530 7.000 6.510 6.650 107,057 +0.13(+1.99%)
Jun 10, 2019 7.260 7.500 6.500 6.520 229,230 -0.78(-10.68%)
Jun 07, 2019 7.600 8.250 7.190 7.300 186,100 -0.30(-3.95%)
Jun 06, 2019 7.140 7.630 7.050 7.600 91,306 +0.39(+5.41%)
Jun 05, 2019 7.230 8.399 7.053 7.210 399,835 -0.09(-1.23%)
Jun 04, 2019 6.920 7.420 6.630 7.300 400,006 -0.06(-0.82%)
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.