Arca Biopharma Inc (NQ: ABIO )

2.275 USD +0.025 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.150 5.268 5.010 5.160 18,740 +0.01(+0.19%)
Apr 29, 2019 5.300 5.320 5.030 5.150 28,686 -0.25(-4.63%)
Apr 26, 2019 5.430 5.730 5.330 5.400 22,900 -0.08(-1.46%)
Apr 25, 2019 5.620 5.750 5.355 5.480 32,546 -0.21(-3.69%)
Apr 24, 2019 5.600 6.000 5.590 5.690 47,774 +0.06(+0.98%)
Apr 23, 2019 5.650 5.800 5.600 5.635 26,843 -0.04(-0.79%)
Apr 22, 2019 5.670 5.680 5.576 5.680 15,430 -0.05(-0.87%)
Apr 18, 2019 5.770 5.880 5.590 5.730 26,600 -0.08(-1.38%)
Apr 17, 2019 6.040 6.040 5.730 5.810 49,315 -0.29(-4.75%)
Apr 16, 2019 5.770 6.870 5.730 6.100 362,712 +0.37(+6.46%)
Apr 15, 2019 5.910 5.950 5.660 5.730 41,258 -0.23(-3.86%)
Apr 12, 2019 5.780 5.960 5.644 5.960 49,800 +0.24(+4.20%)
Apr 11, 2019 5.860 6.270 5.690 5.720 126,164 -0.20(-3.38%)
Apr 10, 2019 5.710 6.350 5.561 5.920 243,577 +0.17(+2.96%)
Apr 09, 2019 5.490 5.950 5.460 5.750 137,659 +0.35(+6.48%)
Apr 08, 2019 5.760 5.850 5.300 5.400 344,908 -0.31(-5.43%)
Apr 05, 2019 5.560 5.980 5.250 5.710 334,700 +0.09(+1.60%)
Apr 04, 2019 5.710 6.850 5.230 5.620 780,758 -0.32(-5.39%)
Apr 03, 2019 6.120 6.300 5.220 5.940 60,403 -0.18(-2.94%)
Apr 02, 2019 6.480 6.480 5.760 6.120 80,875 -0.50(-7.48%)
Apr 01, 2019 6.480 6.786 6.462 6.615 11,868 -0.11(-1.63%)
Mar 29, 2019 6.660 6.786 6.530 6.725 11,861 -0.02(-0.32%)
Mar 28, 2019 6.752 6.926 6.660 6.746 9,973 -0.13(-1.83%)
Mar 27, 2019 7.020 7.562 6.840 6.872 33,000 -0.09(-1.34%)
Mar 26, 2019 6.777 7.020 6.509 6.966 33,895 +0.19(+2.79%)
Mar 25, 2019 6.896 7.108 6.660 6.777 11,024 -0.24(-3.46%)
Mar 22, 2019 7.202 7.378 6.660 7.020 21,777 -0.39(-5.20%)
Mar 21, 2019 7.322 7.542 7.112 7.405 13,867 -0.15(-2.05%)
Mar 20, 2019 6.840 7.740 6.840 7.560 35,809 +0.36(+5.00%)
Mar 19, 2019 7.038 7.290 6.840 7.200 42,555 +0.00(+0.00%)
Mar 18, 2019 7.380 7.920 6.840 7.200 113,659 +0.20(+2.83%)
Mar 15, 2019 7.416 7.468 6.840 7.002 41,861 -0.47(-6.27%)
Mar 14, 2019 7.252 7.735 7.200 7.470 120,398 +0.11(+1.47%)
Mar 13, 2019 7.252 7.596 7.200 7.362 32,434 -0.56(-7.05%)
Mar 12, 2019 7.560 7.920 7.380 7.920 30,141 +0.24(+3.17%)
Mar 11, 2019 7.562 8.100 7.560 7.677 10,405 -0.06(-0.79%)
Mar 08, 2019 7.938 8.098 7.562 7.738 23,827 -0.32(-3.91%)
Mar 07, 2019 8.460 8.636 7.920 8.053 38,085 -0.23(-2.74%)
Mar 06, 2019 7.920 9.900 7.920 8.280 146,228 +0.00(+0.00%)
Mar 05, 2019 8.100 8.460 7.920 8.280 13,226 +0.00(+0.00%)
Mar 04, 2019 8.260 8.640 7.965 8.280 29,115 -0.18(-2.13%)
Mar 01, 2019 8.280 9.000 8.280 8.460 21,688 +0.00(+0.00%)
Feb 28, 2019 7.920 11.34 7.380 8.460 140,432 +0.18(+2.17%)
Feb 27, 2019 8.640 8.640 7.740 8.280 35,429 -0.14(-1.71%)
Feb 26, 2019 7.704 8.424 7.259 8.424 113,569 +0.59(+7.59%)
Feb 25, 2019 8.100 8.226 7.600 7.830 53,983 -0.45(-5.43%)
Feb 22, 2019 8.460 9.360 7.560 8.280 191,183 -0.18(-2.13%)
Feb 21, 2019 10.44 10.80 7.740 8.460 396,424 -0.68(-7.48%)
Feb 20, 2019 16.20 17.46 9.144 9.144 1,439,643 +2.18(+31.27%)
Feb 19, 2019 6.876 7.164 6.876 6.966 3,008 -0.05(-0.77%)
Feb 15, 2019 6.840 7.380 6.840 7.020 6,472 -0.20(-2.74%)
Feb 14, 2019 7.380 7.722 6.660 7.218 18,850 -0.13(-1.74%)
Feb 13, 2019 6.840 7.378 6.606 7.346 7,106 +0.51(+7.39%)
Feb 12, 2019 6.300 7.020 6.300 6.840 5,941 +0.33(+5.03%)
Feb 11, 2019 6.995 7.020 6.512 6.512 7,552 -0.15(-2.22%)
Feb 08, 2019 7.020 7.020 6.660 6.660 6,033 -0.32(-4.64%)
Feb 07, 2019 7.380 7.380 6.840 6.984 3,648 -0.04(-0.51%)
Feb 06, 2019 7.560 7.560 6.948 7.020 8,506 -0.18(-2.50%)
Feb 05, 2019 7.322 7.920 7.148 7.200 33,463 -0.36(-4.76%)
Feb 04, 2019 7.398 7.560 7.384 7.560 2,590 +0.09(+1.20%)
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.