Arca Biopharma Inc (NQ: ABIO )

2.670 USD -0.100 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.030 3.100 3.016 3.090 93,459 +0.04(+1.31%)
Aug 30, 2021 3.090 3.090 3.000 3.050 38,512 +0.00(+0.00%)
Aug 27, 2021 3.070 3.110 3.036 3.050 52,228 -0.03(-0.97%)
Aug 26, 2021 3.060 3.100 3.011 3.080 74,885 -0.02(-0.65%)
Aug 25, 2021 3.050 3.110 3.020 3.100 64,244 +0.05(+1.64%)
Aug 24, 2021 2.940 3.050 2.910 3.050 92,627 +0.10(+3.39%)
Aug 23, 2021 2.860 2.950 2.860 2.950 79,311 +0.09(+3.15%)
Aug 20, 2021 2.830 2.920 2.770 2.860 90,156 +0.07(+2.51%)
Aug 19, 2021 2.800 2.880 2.790 2.790 144,030 -0.08(-2.79%)
Aug 18, 2021 2.860 2.940 2.800 2.870 72,741 -0.01(-0.35%)
Aug 17, 2021 2.770 2.910 2.730 2.880 151,434 +0.11(+3.97%)
Aug 16, 2021 2.900 2.920 2.770 2.770 271,213 -0.15(-5.14%)
Aug 13, 2021 2.970 3.000 2.900 2.920 150,087 -0.07(-2.34%)
Aug 12, 2021 3.020 3.020 2.980 2.990 98,307 -0.05(-1.64%)
Aug 11, 2021 3.060 3.060 3.010 3.040 73,097 -0.02(-0.65%)
Aug 10, 2021 3.100 3.126 3.010 3.060 209,073 +0.00(+0.00%)
Aug 09, 2021 3.050 3.120 3.030 3.060 192,741 -0.05(-1.61%)
Aug 06, 2021 3.100 3.127 2.980 3.110 161,294 +0.01(+0.32%)
Aug 05, 2021 2.990 3.101 2.910 3.100 172,308 +0.16(+5.44%)
Aug 04, 2021 3.010 3.031 2.910 2.940 418,406 -0.08(-2.65%)
Aug 03, 2021 3.160 3.240 2.950 3.020 399,857 -0.17(-5.33%)
Aug 02, 2021 3.130 3.239 3.060 3.190 293,037 +0.03(+0.95%)
Jul 30, 2021 3.330 3.340 3.080 3.160 834,992 -0.25(-7.33%)
Jul 29, 2021 3.100 3.840 3.080 3.410 6,187,594 +0.37(+12.17%)
Jul 28, 2021 2.980 3.150 2.980 3.040 197,961 +0.06(+2.01%)
Jul 27, 2021 2.970 3.091 2.920 2.980 318,073 +0.01(+0.34%)
Jul 26, 2021 2.990 3.027 2.930 2.970 80,531 +0.00(+0.00%)
Jul 23, 2021 3.150 3.170 2.950 2.970 92,125 -0.15(-4.81%)
Jul 22, 2021 3.200 3.200 3.080 3.120 100,471 -0.08(-2.50%)
Jul 21, 2021 3.050 3.220 2.950 3.200 343,317 +0.21(+7.02%)
Jul 20, 2021 2.930 3.100 2.910 2.990 173,373 +0.11(+3.82%)
Jul 19, 2021 2.810 2.890 2.720 2.880 266,256 -0.02(-0.69%)
Jul 16, 2021 3.000 3.015 2.900 2.900 172,782 -0.09(-3.01%)
Jul 15, 2021 3.110 3.136 2.960 2.990 325,242 -0.13(-4.17%)
Jul 14, 2021 3.190 3.210 3.060 3.120 230,035 -0.05(-1.58%)
Jul 13, 2021 3.360 3.420 3.150 3.170 717,466 -0.52(-14.09%)
Jul 12, 2021 3.730 3.750 3.600 3.690 171,116 +0.01(+0.27%)
Jul 09, 2021 3.550 3.703 3.530 3.680 366,468 +0.20(+5.75%)
Jul 08, 2021 3.600 3.655 3.410 3.480 429,932 -0.26(-6.95%)
Jul 07, 2021 3.480 3.750 3.310 3.740 1,167,263 +0.32(+9.36%)
Jul 06, 2021 3.550 3.560 3.380 3.420 164,067 -0.05(-1.44%)
Jul 02, 2021 3.460 3.490 3.400 3.470 81,164 +0.02(+0.58%)
Jul 01, 2021 3.500 3.550 3.400 3.450 86,455 -0.04(-1.15%)
Jun 30, 2021 3.520 3.530 3.450 3.490 92,318 -0.01(-0.29%)
Jun 29, 2021 3.560 3.590 3.440 3.500 172,919 -0.08(-2.23%)
Jun 28, 2021 3.630 3.650 3.497 3.580 157,215 -0.04(-1.10%)
Jun 25, 2021 3.530 3.620 3.528 3.620 156,499 +0.08(+2.26%)
Jun 24, 2021 3.580 3.580 3.520 3.540 84,975 +0.01(+0.28%)
Jun 23, 2021 3.390 3.540 3.360 3.530 137,775 +0.14(+4.13%)
Jun 22, 2021 3.430 3.450 3.360 3.390 141,986 -0.06(-1.74%)
Jun 21, 2021 3.610 3.650 3.440 3.450 209,659 -0.16(-4.43%)
Jun 18, 2021 3.640 3.700 3.600 3.610 211,282 -0.05(-1.37%)
Jun 17, 2021 3.710 3.750 3.610 3.660 114,715 -0.05(-1.35%)
Jun 16, 2021 3.730 3.780 3.640 3.710 138,235 -0.05(-1.33%)
Jun 15, 2021 3.810 3.890 3.700 3.760 307,923 -0.14(-3.59%)
Jun 14, 2021 3.760 3.900 3.760 3.900 297,444 +0.22(+5.98%)
Jun 11, 2021 3.720 3.720 3.600 3.680 108,626 -0.01(-0.27%)
Jun 10, 2021 3.810 3.810 3.630 3.690 133,886 -0.09(-2.38%)
Jun 09, 2021 3.770 3.870 3.751 3.780 206,244 +0.05(+1.34%)
Jun 08, 2021 3.680 3.750 3.580 3.730 219,545 +0.09(+2.47%)
Jun 07, 2021 3.580 3.700 3.580 3.640 140,989 +0.07(+1.96%)
Jun 04, 2021 3.630 3.720 3.550 3.570 160,551 -0.11(-2.99%)
Jun 03, 2021 3.560 3.720 3.540 3.680 216,867 +0.12(+3.37%)
Jun 02, 2021 3.490 3.590 3.390 3.560 191,391 +0.07(+2.01%)
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.