Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

3.250 +0.070 (+2.20%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.000 2.040 1.940 1.990 46,131 -0.02(-1.00%)
Mar 30, 2023 2.000 2.050 2.000 2.010 28,480 +0.00(+0.00%)
Mar 29, 2023 2.010 2.030 2.010 2.010 20,993 -0.02(-0.99%)
Mar 28, 2023 2.040 2.090 2.002 2.030 20,508 -0.04(-1.89%)
Mar 27, 2023 2.060 2.100 2.020 2.069 11,481 -0.01(-0.52%)
Mar 24, 2023 2.000 2.080 2.000 2.080 33,578 +0.05(+2.46%)
Mar 23, 2023 2.050 2.080 2.010 2.030 25,744 -0.02(-0.98%)
Mar 22, 2023 2.100 2.100 2.050 2.050 15,419 -0.06(-2.84%)
Mar 21, 2023 2.050 2.140 2.010 2.110 82,301 +0.03(+1.44%)
Mar 20, 2023 2.140 2.140 2.050 2.080 50,496 -0.06(-2.80%)
Mar 17, 2023 2.090 2.140 2.050 2.140 60,730 +0.01(+0.47%)
Mar 16, 2023 2.170 2.170 2.110 2.130 20,701 -0.04(-1.84%)
Mar 15, 2023 2.150 2.210 2.103 2.170 38,524 +0.00(+0.00%)
Mar 14, 2023 2.130 2.200 2.130 2.170 25,678 +0.02(+0.93%)
Mar 13, 2023 2.140 2.170 2.130 2.150 11,502 -0.03(-1.38%)
Mar 10, 2023 2.150 2.180 2.140 2.180 26,792 +0.02(+0.93%)
Mar 09, 2023 2.150 2.210 2.155 2.160 7,840 -0.01(-0.34%)
Mar 08, 2023 2.120 2.190 2.120 2.167 37,379 -0.02(-1.04%)
Mar 07, 2023 2.150 2.200 2.150 2.190 8,348 +0.01(+0.46%)
Mar 06, 2023 2.180 2.180 2.140 2.180 12,698 +0.02(+0.93%)
Mar 03, 2023 2.210 2.225 2.150 2.160 20,728 -0.03(-1.37%)
Mar 02, 2023 2.270 2.270 2.110 2.190 20,278 -0.02(-0.90%)
Mar 01, 2023 2.190 2.230 2.175 2.210 41,716 +0.01(+0.45%)
Feb 28, 2023 2.170 2.230 2.170 2.200 6,471 +0.03(+1.38%)
Feb 27, 2023 2.120 2.175 2.090 2.170 21,586 +0.08(+3.83%)
Feb 24, 2023 2.090 2.100 2.050 2.090 9,765 -0.01(-0.48%)
Feb 23, 2023 2.120 2.131 2.100 2.100 6,373 -0.02(-0.94%)
Feb 22, 2023 2.115 2.140 2.090 2.120 4,608 +0.00(+0.00%)
Feb 21, 2023 2.140 2.150 2.100 2.120 59,462 +0.00(+0.00%)
Feb 17, 2023 2.110 2.150 2.090 2.120 14,703 +0.03(+1.44%)
Feb 16, 2023 2.110 2.130 2.080 2.090 13,326 -0.01(-0.48%)
Feb 15, 2023 2.115 2.190 2.060 2.100 6,575 +0.03(+1.45%)
Feb 14, 2023 2.020 2.130 2.020 2.070 30,550 +0.05(+2.48%)
Feb 13, 2023 2.030 2.070 2.010 2.020 33,948 -0.03(-1.46%)
Feb 10, 2023 2.100 2.100 2.010 2.050 29,736 -0.02(-0.97%)
Feb 09, 2023 2.200 2.200 2.060 2.070 25,444 -0.10(-4.61%)
Feb 08, 2023 2.196 2.223 2.170 2.170 26,329 -0.03(-1.36%)
Feb 07, 2023 2.225 2.240 2.190 2.200 12,616 -0.03(-1.35%)
Feb 06, 2023 2.200 2.250 2.200 2.230 31,829 +0.00(+0.00%)
Feb 03, 2023 2.230 2.320 2.230 2.230 19,279 +0.00(+0.00%)
Feb 02, 2023 2.250 2.250 2.210 2.230 21,937 +0.04(+1.83%)
Feb 01, 2023 2.200 2.210 2.190 2.190 5,543 -0.01(-0.45%)
Jan 31, 2023 2.260 2.260 2.180 2.200 15,977 +0.01(+0.46%)
Jan 30, 2023 2.220 2.230 2.171 2.190 19,599 -0.03(-1.35%)
Jan 27, 2023 2.308 2.308 2.180 2.220 40,078 -0.05(-2.20%)
Jan 26, 2023 2.330 2.394 2.240 2.270 23,041 -0.03(-1.30%)
Jan 25, 2023 2.240 2.300 2.230 2.300 32,335 +0.03(+1.32%)
Jan 24, 2023 2.250 2.310 2.250 2.270 33,024 -0.02(-0.87%)
Jan 23, 2023 2.270 2.300 2.250 2.290 24,191 -0.01(-0.43%)
Jan 20, 2023 2.340 2.340 2.240 2.300 26,681 +0.01(+0.43%)
Jan 19, 2023 2.310 2.330 2.270 2.290 83,217 -0.01(-0.43%)
Jan 18, 2023 2.320 2.360 2.300 2.300 36,734 -0.04(-1.71%)
Jan 17, 2023 2.410 2.410 2.320 2.340 24,583 -0.01(-0.21%)
Jan 13, 2023 2.350 2.350 2.340 2.345 40,415 -0.00(-0.21%)
Jan 12, 2023 2.340 2.400 2.300 2.350 36,768 -0.02(-0.84%)
Jan 11, 2023 2.430 2.460 2.360 2.370 127,929 -0.09(-3.66%)
Jan 10, 2023 2.500 2.515 2.460 2.460 16,679 -0.03(-1.20%)
Jan 09, 2023 2.600 2.630 2.450 2.490 66,407 -0.06(-2.35%)
Jan 06, 2023 2.460 2.700 2.460 2.550 153,922 +0.06(+2.41%)
Jan 05, 2023 2.450 2.490 2.450 2.490 45,856 +0.02(+0.81%)
Jan 04, 2023 2.440 2.480 2.400 2.470 53,056 +0.05(+2.07%)
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.