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 +0.040 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 2.040 2.050 2.035 2.040 8,181 +0.00(+0.00%)
Jul 28, 2023 2.030 2.050 2.028 2.040 4,647 +0.00(+0.00%)
Jul 27, 2023 2.040 2.042 2.014 2.040 7,359 +0.00(+0.00%)
Jul 26, 2023 2.050 2.050 2.003 2.040 22,296 +0.01(+0.49%)
Jul 25, 2023 2.020 2.030 2.000 2.030 18,322 +0.00(+0.00%)
Jul 24, 2023 2.040 2.040 2.001 2.030 42,601 -0.01(-0.49%)
Jul 21, 2023 2.030 2.070 2.020 2.040 10,653 +0.01(+0.49%)
Jul 20, 2023 2.024 2.080 2.024 2.030 12,281 -0.01(-0.49%)
Jul 19, 2023 2.030 2.050 2.020 2.040 38,172 -0.01(-0.49%)
Jul 18, 2023 2.020 2.050 2.000 2.050 30,779 +0.01(+0.49%)
Jul 17, 2023 2.020 2.050 2.020 2.040 14,536 +0.02(+0.99%)
Jul 14, 2023 2.020 2.040 2.020 2.020 6,723 -0.02(-0.98%)
Jul 13, 2023 2.040 2.083 2.010 2.040 31,509 -0.02(-0.97%)
Jul 12, 2023 2.044 2.090 2.040 2.060 8,873 +0.01(+0.48%)
Jul 11, 2023 2.040 2.064 2.030 2.050 3,066 +0.01(+0.49%)
Jul 10, 2023 2.010 2.060 2.010 2.040 21,274 -0.02(-0.97%)
Jul 07, 2023 2.040 2.060 2.010 2.060 10,026 +0.01(+0.49%)
Jul 06, 2023 2.050 2.050 2.020 2.050 5,782 +0.02(+0.99%)
Jul 05, 2023 2.030 2.080 2.030 2.030 31,728 -0.01(-0.49%)
Jul 03, 2023 2.010 2.056 2.010 2.040 7,585 +0.01(+0.49%)
Jun 30, 2023 2.030 2.030 2.010 2.030 20,265 +0.01(+0.50%)
Jun 29, 2023 2.010 2.020 2.010 2.020 16,422 +0.00(+0.00%)
Jun 28, 2023 2.012 2.030 2.001 2.020 11,025 -0.01(-0.49%)
Jun 27, 2023 2.040 2.045 2.000 2.030 27,321 -0.01(-0.49%)
Jun 26, 2023 2.030 2.050 2.010 2.040 18,477 +0.00(+0.00%)
Jun 23, 2023 2.090 2.090 2.030 2.040 102,540 -0.06(-2.86%)
Jun 22, 2023 2.120 2.120 2.050 2.100 9,058 +0.00(+0.00%)
Jun 21, 2023 2.060 2.120 2.030 2.100 43,776 -0.00(-0.24%)
Jun 20, 2023 2.080 2.105 2.060 2.105 91,210 +0.00(+0.24%)
Jun 16, 2023 2.080 2.160 2.050 2.100 113,843 +0.00(+0.00%)
Jun 15, 2023 2.020 2.110 2.020 2.100 30,892 +0.06(+2.94%)
Jun 14, 2023 2.050 2.060 2.040 2.040 15,033 -0.06(-2.86%)
Jun 13, 2023 2.070 2.109 2.030 2.100 32,798 -0.01(-0.47%)
Jun 12, 2023 2.050 2.110 2.040 2.110 18,317 +0.05(+2.43%)
Jun 09, 2023 2.070 2.100 2.040 2.060 18,178 -0.01(-0.48%)
Jun 08, 2023 2.100 2.100 2.060 2.070 20,094 -0.03(-1.43%)
Jun 07, 2023 2.040 2.110 2.030 2.100 27,286 +0.00(+0.00%)
Jun 06, 2023 2.030 2.110 2.030 2.100 31,463 +0.02(+0.96%)
Jun 05, 2023 2.050 2.110 2.030 2.080 12,832 -0.03(-1.42%)
Jun 02, 2023 2.100 2.110 2.010 2.110 43,177 +0.01(+0.48%)
Jun 01, 2023 2.090 2.140 2.050 2.100 52,895 -0.01(-0.47%)
May 31, 2023 2.050 2.140 2.040 2.110 27,106 +0.03(+1.44%)
May 30, 2023 2.020 2.140 2.010 2.080 43,320 +0.00(+0.00%)
May 26, 2023 2.060 2.100 2.032 2.080 26,633 +0.01(+0.48%)
May 25, 2023 2.090 2.110 2.050 2.070 16,357 -0.04(-1.90%)
May 24, 2023 2.090 2.110 2.030 2.110 13,664 +0.00(+0.00%)
May 23, 2023 2.090 2.134 2.070 2.110 37,429 +0.00(+0.00%)
May 22, 2023 2.040 2.120 2.040 2.110 41,838 +0.07(+3.43%)
May 19, 2023 2.100 2.100 2.020 2.040 35,677 -0.06(-2.85%)
May 18, 2023 2.090 2.110 2.090 2.100 7,733 -0.01(-0.47%)
May 17, 2023 2.060 2.110 2.050 2.110 21,213 +0.02(+1.20%)
May 16, 2023 2.050 2.110 2.040 2.085 25,490 +0.02(+0.72%)
May 15, 2023 2.050 2.100 2.040 2.070 27,421 +0.01(+0.49%)
May 12, 2023 2.080 2.100 2.050 2.060 11,186 -0.04(-1.90%)
May 11, 2023 2.070 2.110 2.060 2.100 16,957 +0.00(+0.00%)
May 10, 2023 2.090 2.110 2.080 2.100 16,222 -0.01(-0.47%)
May 09, 2023 2.050 2.110 2.030 2.110 12,312 +0.05(+2.43%)
May 08, 2023 2.070 2.100 1.990 2.060 53,000 -0.05(-2.35%)
May 05, 2023 2.060 2.140 2.060 2.110 12,545 +0.03(+1.42%)
May 04, 2023 2.050 2.100 2.020 2.080 14,411 -0.02(-0.95%)
May 03, 2023 2.000 2.130 2.000 2.100 76,996 +0.05(+2.38%)
May 02, 2023 2.010 2.080 2.010 2.051 14,334 +0.02(+1.04%)
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.