Arca Biopharma Inc (NQ: ABIO )

2.473 -0.017 (-0.68%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 5.503 5.802 5.200 5.260 40,380 -0.36(-6.41%)
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%)
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.