Arca Biopharma Inc (NQ: ABIO )

2.610 USD +0.200 (+8.30%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.670 5.750 5.450 5.600 28,600 +0.03(+0.47%)
Nov 27, 2019 5.340 5.990 5.336 5.574 151,800 +0.18(+3.41%)
Nov 26, 2019 5.420 5.480 5.220 5.390 14,505 -0.03(-0.55%)
Nov 25, 2019 5.230 5.420 5.180 5.420 51,531 +0.31(+6.07%)
Nov 22, 2019 5.180 5.250 5.110 5.110 5,500 -0.06(-1.16%)
Nov 21, 2019 5.210 5.320 5.140 5.170 16,057 -0.08(-1.52%)
Nov 20, 2019 5.250 5.300 5.128 5.250 14,898 +0.06(+1.16%)
Nov 19, 2019 5.270 5.290 5.170 5.190 9,216 -0.09(-1.70%)
Nov 18, 2019 5.354 5.354 5.110 5.280 12,991 +0.17(+3.33%)
Nov 15, 2019 5.160 5.325 5.060 5.110 57,100 +0.03(+0.69%)
Nov 14, 2019 5.200 5.200 5.031 5.075 11,646 -0.07(-1.45%)
Nov 13, 2019 5.080 5.230 5.020 5.150 42,475 -0.01(-0.19%)
Nov 12, 2019 5.100 5.390 5.070 5.160 49,558 +0.06(+1.18%)
Nov 11, 2019 5.260 5.430 5.100 5.100 30,076 +0.00(+0.00%)
Nov 08, 2019 5.300 5.470 5.099 5.100 87,100 -0.11(-2.11%)
Nov 07, 2019 5.350 6.000 5.180 5.210 237,769 +0.15(+2.96%)
Nov 06, 2019 5.220 5.470 5.050 5.060 37,236 -0.14(-2.69%)
Nov 05, 2019 5.090 6.000 5.090 5.200 211,460 +0.06(+1.17%)
Nov 04, 2019 5.170 5.240 5.090 5.140 8,815 +0.02(+0.39%)
Nov 01, 2019 5.260 5.260 5.080 5.120 9,600 +0.17(+3.43%)
Oct 31, 2019 5.190 5.290 4.950 4.950 22,977 -0.33(-6.25%)
Oct 30, 2019 5.310 5.320 5.150 5.280 11,778 +0.07(+1.34%)
Oct 29, 2019 5.160 5.440 5.140 5.210 23,558 +0.07(+1.36%)
Oct 28, 2019 5.460 5.550 5.140 5.140 31,857 -0.19(-3.56%)
Oct 25, 2019 5.420 5.420 5.135 5.330 17,200 +0.03(+0.57%)
Oct 24, 2019 5.620 5.640 5.210 5.300 31,249 -0.27(-4.85%)
Oct 23, 2019 5.230 5.570 5.210 5.570 51,482 +0.27(+5.09%)
Oct 22, 2019 5.200 5.350 5.150 5.300 11,481 -0.09(-1.67%)
Oct 21, 2019 5.380 5.420 5.220 5.390 9,465 +0.03(+0.56%)
Oct 18, 2019 5.330 5.479 5.260 5.360 8,900 +0.04(+0.75%)
Oct 17, 2019 5.350 5.650 5.300 5.320 21,937 +0.00(+0.00%)
Oct 16, 2019 5.120 5.650 5.050 5.320 54,693 +0.26(+5.14%)
Oct 15, 2019 5.140 5.740 5.060 5.060 54,436 +0.05(+1.00%)
Oct 14, 2019 5.197 5.197 5.010 5.010 21,507 -0.13(-2.53%)
Oct 11, 2019 5.300 5.420 5.110 5.140 19,600 -0.16(-3.02%)
Oct 10, 2019 5.080 5.300 4.990 5.300 35,002 +0.21(+4.13%)
Oct 09, 2019 5.150 5.280 5.050 5.090 28,418 -0.23(-4.32%)
Oct 08, 2019 5.035 5.370 5.035 5.320 6,216 -0.07(-1.30%)
Oct 07, 2019 5.240 5.390 5.050 5.390 15,439 +0.27(+5.27%)
Oct 04, 2019 5.230 5.600 5.020 5.120 57,000 -0.22(-4.12%)
Oct 03, 2019 5.040 5.340 4.902 5.340 47,449 +0.28(+5.53%)
Oct 02, 2019 5.190 5.327 5.060 5.060 19,332 -0.30(-5.60%)
Oct 01, 2019 5.086 5.500 5.086 5.360 10,850 +0.01(+0.19%)
Sep 30, 2019 5.350 5.410 5.150 5.350 19,864 -0.01(-0.19%)
Sep 27, 2019 5.510 5.510 5.196 5.360 11,900 +0.07(+1.32%)
Sep 26, 2019 5.603 5.603 5.240 5.290 17,840 -0.11(-2.04%)
Sep 25, 2019 5.450 5.520 5.370 5.400 11,937 -0.10(-1.82%)
Sep 24, 2019 5.630 5.660 5.410 5.500 38,787 -0.17(-3.00%)
Sep 23, 2019 5.520 5.724 5.410 5.670 56,763 +0.04(+0.71%)
Sep 20, 2019 5.640 5.780 5.510 5.630 41,600 -0.11(-1.92%)
Sep 19, 2019 5.770 5.830 5.510 5.740 62,450 -0.05(-0.86%)
Sep 18, 2019 5.910 6.130 5.650 5.790 76,367 -0.14(-2.36%)
Sep 17, 2019 6.120 6.400 5.930 5.930 67,078 -0.50(-7.78%)
Sep 16, 2019 6.060 6.470 6.010 6.430 55,485 +0.35(+5.76%)
Sep 13, 2019 6.144 6.290 5.950 6.080 44,300 -0.10(-1.62%)
Sep 12, 2019 6.060 6.300 5.810 6.180 180,745 -0.27(-4.19%)
Sep 11, 2019 7.000 7.440 6.160 6.450 2,259,757 +0.75(+13.16%)
Sep 10, 2019 5.580 5.790 5.410 5.700 63,528 +0.13(+2.33%)
Sep 09, 2019 5.280 5.650 5.230 5.570 37,974 +0.21(+3.92%)
Sep 06, 2019 5.210 5.440 5.200 5.360 17,300 +0.14(+2.68%)
Sep 05, 2019 5.350 5.440 5.190 5.220 39,559 -0.13(-2.43%)
Sep 04, 2019 5.300 5.530 5.230 5.350 16,915 +0.09(+1.71%)
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.