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

Arca Biopharma Inc (NQ: ABIO )

3.502 -0.128 (-3.53%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2023 2.050 2.060 2.040 2.059 18,617 +0.01(+0.43%)
Aug 31, 2023 2.050 2.060 2.010 2.050 4,353 -0.01(-0.48%)
Aug 30, 2023 2.020 2.060 2.020 2.060 66,314 +0.00(+0.00%)
Aug 29, 2023 1.990 2.070 1.990 2.060 10,347 +0.03(+1.47%)
Aug 28, 2023 2.039 2.039 2.020 2.030 22,342 -0.02(-0.98%)
Aug 25, 2023 2.060 2.060 2.010 2.050 16,278 -0.01(-0.49%)
Aug 24, 2023 2.060 2.060 2.050 2.060 7,395 +0.01(+0.49%)
Aug 23, 2023 2.060 2.060 2.034 2.050 5,340 -0.01(-0.49%)
Aug 22, 2023 2.040 2.070 2.030 2.060 19,747 +0.01(+0.49%)
Aug 21, 2023 2.050 2.064 2.010 2.050 34,077 -0.02(-0.74%)
Aug 18, 2023 2.010 2.065 2.010 2.065 59,568 +0.03(+1.24%)
Aug 17, 2023 2.040 2.050 2.000 2.040 36,679 +0.01(+0.49%)
Aug 16, 2023 2.010 2.040 2.006 2.030 7,091 -0.01(-0.49%)
Aug 15, 2023 2.050 2.050 2.010 2.040 9,359 +0.00(+0.00%)
Aug 14, 2023 2.020 2.050 2.020 2.040 5,745 -0.01(-0.49%)
Aug 11, 2023 2.040 2.050 2.017 2.050 10,356 +0.01(+0.49%)
Aug 10, 2023 2.020 2.040 2.010 2.040 11,534 +0.01(+0.49%)
Aug 09, 2023 2.020 2.040 2.010 2.030 5,135 +0.01(+0.50%)
Aug 08, 2023 2.030 2.040 2.011 2.020 4,436 -0.02(-0.98%)
Aug 07, 2023 2.010 2.045 2.010 2.040 35,579 +0.00(+0.00%)
Aug 04, 2023 2.040 2.050 2.040 2.040 5,830 +0.00(+0.00%)
Aug 03, 2023 2.040 2.050 2.040 2.040 9,289 -0.01(-0.49%)
Aug 02, 2023 2.050 2.050 2.040 2.050 11,079 +0.00(+0.00%)
Aug 01, 2023 2.040 2.050 2.040 2.050 26,285 +0.01(+0.49%)
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%)
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.