Arca Biopharma Inc (NQ: ABIO )

2.000 USD +0.020 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.850 3.860 3.710 3.850 312,100 -0.02(-0.52%)
Oct 29, 2020 3.860 3.930 3.780 3.870 97,461 +0.01(+0.26%)
Oct 28, 2020 3.870 3.990 3.710 3.860 438,819 -0.09(-2.28%)
Oct 27, 2020 4.000 4.030 3.950 3.950 156,669 -0.05(-1.25%)
Oct 26, 2020 4.040 4.120 3.950 4.000 427,656 -0.03(-0.74%)
Oct 23, 2020 4.120 4.158 4.010 4.030 153,100 -0.07(-1.71%)
Oct 22, 2020 4.090 4.140 4.010 4.100 239,681 +0.02(+0.49%)
Oct 21, 2020 4.170 4.240 4.050 4.080 184,053 -0.08(-1.92%)
Oct 20, 2020 4.200 4.290 4.120 4.160 297,333 -0.05(-1.19%)
Oct 19, 2020 4.180 4.300 4.160 4.210 210,328 +0.04(+0.96%)
Oct 16, 2020 4.250 4.300 4.160 4.170 192,000 -0.12(-2.80%)
Oct 15, 2020 4.160 4.340 4.160 4.290 287,467 +0.13(+3.12%)
Oct 14, 2020 4.200 4.250 4.100 4.160 329,805 -0.06(-1.42%)
Oct 13, 2020 4.200 4.270 4.160 4.220 314,320 +0.04(+0.96%)
Oct 12, 2020 4.430 4.430 4.190 4.180 579,520 -0.20(-4.57%)
Oct 09, 2020 4.400 4.480 4.260 4.380 569,700 -0.02(-0.45%)
Oct 08, 2020 4.580 4.580 4.320 4.400 1,391,782 -0.34(-7.17%)
Oct 07, 2020 5.350 5.400 4.620 4.740 4,888,093 -0.44(-8.49%)
Oct 06, 2020 4.640 5.230 4.600 5.180 1,984,052 +0.58(+12.61%)
Oct 05, 2020 4.620 4.720 4.420 4.600 425,019 +0.05(+1.10%)
Oct 02, 2020 4.320 4.600 4.204 4.550 567,800 +0.12(+2.71%)
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.