Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.890 1.890 1.820 1.820 8,595 -0.08(-4.21%)
Nov 29, 2023 1.880 1.939 1.880 1.900 28,353 +0.00(+0.09%)
Nov 28, 2023 1.950 1.950 1.890 1.898 5,975 -0.04(-2.15%)
Nov 27, 2023 1.950 1.950 1.910 1.940 12,402 -0.01(-0.51%)
Nov 24, 2023 1.860 1.950 1.860 1.950 23,507 +0.08(+4.28%)
Nov 22, 2023 1.890 1.890 1.850 1.870 12,471 -0.02(-1.06%)
Nov 21, 2023 1.810 1.900 1.810 1.890 9,760 +0.02(+1.07%)
Nov 20, 2023 1.780 1.870 1.780 1.870 12,861 +0.06(+3.31%)
Nov 17, 2023 1.790 1.810 1.750 1.810 20,035 +0.03(+1.69%)
Nov 16, 2023 1.736 1.820 1.736 1.780 32,844 +0.01(+0.28%)
Nov 15, 2023 1.759 1.800 1.738 1.775 19,573 +0.01(+0.85%)
Nov 14, 2023 1.770 1.790 1.750 1.760 10,855 -0.02(-1.12%)
Nov 13, 2023 1.760 1.790 1.752 1.780 2,031 -0.01(-0.71%)
Nov 10, 2023 1.810 1.850 1.760 1.793 26,738 -0.04(-2.03%)
Nov 09, 2023 1.830 1.830 1.800 1.830 27,237 -0.01(-0.54%)
Nov 08, 2023 1.850 1.890 1.800 1.840 13,541 +0.00(+0.00%)
Nov 07, 2023 1.810 1.910 1.760 1.840 19,924 +0.00(+0.00%)
Nov 06, 2023 1.860 1.900 1.800 1.840 13,354 -0.06(-3.22%)
Nov 03, 2023 1.750 1.910 1.735 1.901 34,486 +0.10(+5.63%)
Nov 02, 2023 1.780 1.900 1.778 1.800 15,095 +0.00(+0.00%)
Nov 01, 2023 1.780 1.830 1.765 1.800 22,498 +0.01(+0.56%)
Oct 31, 2023 1.780 1.800 1.760 1.790 26,620 -0.01(-0.56%)
Oct 30, 2023 1.830 1.885 1.795 1.800 37,885 -0.07(-3.74%)
Oct 27, 2023 1.970 1.975 1.820 1.870 56,628 -0.09(-4.59%)
Oct 26, 2023 1.970 1.990 1.960 1.960 15,062 +0.00(+0.00%)
Oct 25, 2023 1.970 2.000 1.960 1.960 18,868 -0.01(-0.51%)
Oct 24, 2023 1.970 1.978 1.960 1.970 11,881 -0.01(-0.51%)
Oct 23, 2023 2.050 2.050 1.970 1.980 38,807 -0.05(-2.46%)
Oct 20, 2023 2.040 2.050 2.000 2.030 101,939 +0.00(+0.00%)
Oct 19, 2023 2.022 2.040 2.001 2.030 20,650 -0.01(-0.49%)
Oct 18, 2023 2.040 2.040 2.011 2.040 10,689 +0.00(+0.00%)
Oct 17, 2023 2.010 2.040 2.010 2.040 5,632 +0.02(+0.99%)
Oct 16, 2023 2.040 2.040 2.010 2.020 14,325 -0.02(-0.74%)
Oct 13, 2023 2.030 2.040 2.021 2.035 2,979 +0.01(+0.25%)
Oct 12, 2023 2.060 2.060 2.010 2.030 48,696 -0.02(-0.98%)
Oct 11, 2023 2.010 2.060 2.010 2.050 26,462 +0.00(+0.00%)
Oct 10, 2023 2.030 2.050 2.010 2.050 31,892 +0.01(+0.49%)
Oct 09, 2023 2.015 2.050 2.015 2.040 4,131 +0.01(+0.49%)
Oct 06, 2023 2.000 2.050 2.000 2.030 5,591 -0.02(-0.98%)
Oct 05, 2023 2.000 2.050 2.000 2.050 9,101 +0.03(+1.49%)
Oct 04, 2023 2.020 2.050 2.000 2.020 11,771 +0.00(+0.00%)
Oct 03, 2023 2.040 2.050 2.010 2.020 31,702 +0.01(+0.50%)
Oct 02, 2023 2.010 2.040 2.000 2.010 36,438 +0.00(+0.00%)
Sep 29, 2023 2.010 2.020 2.010 2.010 18,760 +0.00(+0.00%)
Sep 28, 2023 2.010 2.020 2.010 2.010 26,764 +0.00(+0.00%)
Sep 27, 2023 2.040 2.040 2.010 2.010 15,384 -0.01(-0.25%)
Sep 26, 2023 2.040 2.040 2.010 2.015 29,081 -0.00(-0.25%)
Sep 25, 2023 2.010 2.020 2.010 2.020 13,109 +0.01(+0.50%)
Sep 22, 2023 2.030 2.059 2.010 2.010 10,913 -0.05(-2.43%)
Sep 21, 2023 2.020 2.060 2.020 2.060 29,925 +0.01(+0.49%)
Sep 20, 2023 2.030 2.060 2.030 2.050 14,866 -0.01(-0.49%)
Sep 19, 2023 2.040 2.060 2.035 2.060 6,300 +0.00(+0.00%)
Sep 18, 2023 2.020 2.060 2.011 2.060 15,861 +0.01(+0.49%)
Sep 15, 2023 2.060 2.073 2.050 2.050 76,629 -0.01(-0.49%)
Sep 14, 2023 2.010 2.060 2.010 2.060 35,127 +0.05(+2.49%)
Sep 13, 2023 2.020 2.050 2.010 2.010 19,341 -0.02(-0.99%)
Sep 12, 2023 2.020 2.050 2.020 2.030 17,379 -0.02(-0.98%)
Sep 11, 2023 2.030 2.056 2.020 2.050 14,487 +0.00(+0.00%)
Sep 08, 2023 2.040 2.050 2.030 2.050 23,595 +0.01(+0.49%)
Sep 07, 2023 2.008 2.050 2.008 2.040 8,446 +0.02(+0.99%)
Sep 06, 2023 2.020 2.050 2.020 2.020 17,294 -0.02(-0.98%)
Sep 05, 2023 2.010 2.050 2.000 2.040 56,298 -0.02(-0.91%)
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.