Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.8874	0.9043	0.8685	0.8874	20,248	-0.01(-1.20%)
Feb 28, 2024	0.9089	0.9250	0.8874	0.8982	40,965	-0.01(-1.18%)
Feb 27, 2024	0.8713	0.9089	0.8713	0.9089	48,824	+0.02(+2.42%)
Feb 26, 2024	0.8659	0.9028	0.8659	0.8874	27,378	+0.01(+1.23%)
Feb 23, 2024	0.8874	0.8874	0.8659	0.8767	8,512	+0.00(+0.00%)
Feb 22, 2024	0.8767	0.8820	0.8605	0.8767	22,360	+0.00(+0.20%)
Feb 21, 2024	0.8767	0.8927	0.8444	0.8749	120,251	-0.01(-0.81%)
Feb 20, 2024	0.8982	0.8982	0.8713	0.8820	23,081	-0.02(-1.80%)
Feb 16, 2024	0.8982	0.8994	0.8713	0.8982	31,110	+0.01(+1.21%)
Feb 15, 2024	0.8820	0.8874	0.8605	0.8874	25,315	+0.01(+0.61%)
Feb 14, 2024	0.8605	0.8820	0.8605	0.8820	46,431	+0.02(+2.50%)
Feb 13, 2024	0.8874	0.8875	0.8605	0.8605	78,860	-0.03(-3.61%)
Feb 12, 2024	0.9035	0.9035	0.8928	0.8928	24,770	+0.00(+0.00%)
Feb 09, 2024	0.8928	0.9035	0.8874	0.8928	37,218	+0.01(+0.61%)
Feb 08, 2024	0.8767	0.9089	0.8740	0.8874	94,817	+0.03(+3.12%)
Feb 07, 2024	0.8508	0.8874	0.8498	0.8605	32,419	+0.01(+0.63%)
Feb 06, 2024	0.8658	0.8658	0.8498	0.8551	49,449	-0.01(-0.62%)
Feb 05, 2024	0.8659	0.8713	0.8605	0.8605	24,649	-0.01(-1.23%)
Feb 02, 2024	0.8444	0.8874	0.8444	0.8713	78,968	+0.02(+2.54%)

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.