Skip to main content

Arca Biopharma Inc (NQ: ABIO )

3.500 +0.240 (+7.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.290 3.550 3.140 3.500 128,001 +0.24(+7.36%)
Jun 20, 2024 3.280 3.340 3.200 3.260 27,934 -0.08(-2.40%)
Jun 18, 2024 3.290 3.340 3.105 3.340 153,303 +0.12(+3.73%)
Jun 17, 2024 3.260 3.340 3.200 3.220 24,957 -0.09(-2.72%)
Jun 14, 2024 3.310 3.310 3.110 3.310 30,836 -0.01(-0.30%)
Jun 13, 2024 3.330 3.350 3.300 3.320 16,662 -0.02(-0.60%)
Jun 12, 2024 3.230 3.420 3.230 3.340 32,114 +0.06(+1.83%)
Jun 11, 2024 3.200 3.326 3.200 3.280 13,535 +0.08(+2.50%)
Jun 10, 2024 3.060 3.240 2.900 3.200 124,733 -0.08(-2.44%)
Jun 07, 2024 3.290 3.450 3.220 3.280 30,615 -0.03(-0.91%)
Jun 06, 2024 3.220 3.344 3.210 3.310 68,738 +0.00(+0.00%)
Jun 05, 2024 3.460 3.550 3.300 3.310 54,174 -0.20(-5.70%)
Jun 04, 2024 4.000 4.070 3.300 3.510 216,878 -0.22(-5.90%)
Jun 03, 2024 4.000 4.000 3.572 3.730 188,831 +0.03(+0.81%)
May 31, 2024 3.480 3.750 3.480 3.700 81,280 +0.23(+6.63%)
May 30, 2024 3.450 3.510 3.384 3.470 16,043 +0.04(+1.17%)
May 29, 2024 3.610 3.620 3.400 3.430 21,823 -0.12(-3.38%)
May 28, 2024 3.540 3.620 3.450 3.550 50,854 +0.16(+4.72%)
May 24, 2024 3.260 3.515 3.240 3.390 46,889 +0.13(+3.99%)
May 23, 2024 3.240 3.360 3.170 3.260 53,750 +0.01(+0.31%)
May 22, 2024 3.270 3.290 3.200 3.250 49,679 +0.01(+0.31%)
May 21, 2024 3.250 3.330 3.209 3.240 25,161 -0.02(-0.61%)
May 20, 2024 3.250 3.320 3.180 3.260 90,775 -0.07(-2.10%)
May 17, 2024 4.090 4.490 3.110 3.330 457,496 -0.67(-16.75%)
May 16, 2024 3.750 4.000 3.750 4.000 174,917 +0.28(+7.53%)
May 15, 2024 3.430 3.785 3.420 3.720 198,080 +0.40(+12.05%)
May 14, 2024 3.450 3.514 3.211 3.320 68,624 -0.08(-2.35%)
May 13, 2024 3.450 3.550 3.090 3.400 55,629 -0.07(-2.02%)
May 10, 2024 3.350 3.740 3.350 3.470 185,356 +0.10(+2.91%)
May 09, 2024 3.410 3.460 3.325 3.372 36,434 +0.01(+0.36%)
May 08, 2024 3.290 3.460 3.270 3.360 41,052 +0.07(+2.13%)
May 07, 2024 3.220 3.350 3.210 3.290 33,594 +0.07(+2.17%)
May 06, 2024 3.280 3.280 3.190 3.220 51,797 -0.04(-1.23%)
May 03, 2024 3.300 3.460 3.250 3.260 16,949 +0.00(+0.00%)
May 02, 2024 3.350 3.350 3.200 3.260 66,037 +0.01(+0.31%)
May 01, 2024 3.500 3.500 3.180 3.250 155,833 -0.24(-6.88%)
Apr 30, 2024 3.390 3.580 3.335 3.490 215,736 +0.06(+1.75%)
Apr 29, 2024 3.570 3.600 3.420 3.430 230,067 -0.15(-4.19%)
Apr 26, 2024 3.680 3.680 3.500 3.580 85,337 +0.10(+2.87%)
Apr 25, 2024 3.640 3.659 3.410 3.480 54,151 -0.15(-4.13%)
Apr 24, 2024 3.640 3.734 3.600 3.630 97,762 -0.02(-0.55%)
Apr 23, 2024 3.480 3.750 3.450 3.650 211,844 +0.20(+5.80%)
Apr 22, 2024 3.300 3.480 3.300 3.450 294,942 +0.05(+1.47%)
Apr 19, 2024 3.260 3.420 3.210 3.400 926,192 +0.15(+4.62%)
Apr 18, 2024 3.190 3.320 3.130 3.250 219,431 +0.04(+1.25%)
Apr 17, 2024 3.240 3.310 3.120 3.210 95,067 -0.06(-1.83%)
Apr 16, 2024 3.170 3.310 3.130 3.270 294,974 +0.09(+2.83%)
Apr 15, 2024 3.250 3.270 3.150 3.180 134,509 -0.05(-1.55%)
Apr 12, 2024 3.290 3.310 3.152 3.230 354,128 -0.02(-0.62%)
Apr 11, 2024 3.110 3.270 3.100 3.250 153,876 +0.11(+3.50%)
Apr 10, 2024 3.130 3.190 3.010 3.140 212,916 +0.01(+0.32%)
Apr 09, 2024 3.000 3.330 2.980 3.130 570,607 +0.13(+4.33%)
Apr 08, 2024 3.060 3.100 2.950 3.000 602,283 -0.09(-2.91%)
Apr 05, 2024 2.960 3.180 2.950 3.090 587,228 +0.01(+0.32%)
Apr 04, 2024 2.990 3.140 2.900 3.080 2,759,633 -0.17(-5.23%)
Apr 03, 2024 2.910 3.880 2.880 3.250 80,781,848 +1.54(+90.06%)
Apr 02, 2024 1.750 1.750 1.690 1.710 12,636 -0.04(-2.29%)
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.