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

Arca Biopharma Inc (NQ: ABIO )

3.480 -0.150 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 29, 2023 1.710 1.750 1.659 1.700 47,860 -0.01(-0.58%)
Dec 28, 2023 1.690 1.730 1.680 1.710 24,531 +0.01(+0.88%)
Dec 27, 2023 1.700 1.730 1.610 1.695 126,053 -0.00(-0.29%)
Dec 26, 2023 1.730 1.730 1.700 1.700 25,566 -0.01(-0.58%)
Dec 22, 2023 1.710 1.720 1.670 1.710 33,060 +0.00(+0.00%)
Dec 21, 2023 1.720 1.720 1.710 1.710 13,741 -0.01(-0.58%)
Dec 20, 2023 1.740 1.754 1.710 1.720 17,943 -0.05(-2.82%)
Dec 19, 2023 1.730 1.780 1.711 1.770 38,154 +0.02(+1.14%)
Dec 18, 2023 1.750 1.773 1.720 1.750 25,059 +0.00(+0.00%)
Dec 15, 2023 1.810 1.810 1.750 1.750 25,616 -0.04(-2.23%)
Dec 14, 2023 1.760 1.840 1.760 1.790 32,082 +0.01(+0.56%)
Dec 13, 2023 1.830 1.830 1.755 1.780 17,355 -0.02(-1.11%)
Dec 12, 2023 1.801 1.820 1.785 1.800 12,192 -0.01(-0.55%)
Dec 11, 2023 1.780 1.810 1.770 1.810 11,663 +0.00(+0.00%)
Dec 08, 2023 1.800 1.820 1.800 1.810 13,435 -0.01(-0.72%)
Dec 07, 2023 1.850 1.850 1.820 1.823 22,080 -0.01(-0.37%)
Dec 06, 2023 1.780 1.850 1.780 1.830 9,285 -0.00(-0.27%)
Dec 05, 2023 1.800 1.870 1.800 1.835 13,091 -0.01(-0.27%)
Dec 04, 2023 1.880 1.880 1.780 1.840 19,385 +0.01(+0.55%)
Dec 01, 2023 1.820 1.875 1.815 1.830 19,096 +0.01(+0.55%)
Nov 30, 2023 1.890 1.890 1.820 1.820 8,595 -0.08(-4.21%)
Nov 29, 2023 1.880 1.939 1.880 1.900 28,353 +0.00(+0.09%)
Nov 28, 2023 1.950 1.950 1.890 1.898 5,975 -0.04(-2.15%)
Nov 27, 2023 1.950 1.950 1.910 1.940 12,402 -0.01(-0.51%)
Nov 24, 2023 1.860 1.950 1.860 1.950 23,507 +0.08(+4.28%)
Nov 22, 2023 1.890 1.890 1.850 1.870 12,471 -0.02(-1.06%)
Nov 21, 2023 1.810 1.900 1.810 1.890 9,760 +0.02(+1.07%)
Nov 20, 2023 1.780 1.870 1.780 1.870 12,861 +0.06(+3.31%)
Nov 17, 2023 1.790 1.810 1.750 1.810 20,035 +0.03(+1.69%)
Nov 16, 2023 1.736 1.820 1.736 1.780 32,844 +0.01(+0.28%)
Nov 15, 2023 1.759 1.800 1.738 1.775 19,573 +0.01(+0.85%)
Nov 14, 2023 1.770 1.790 1.750 1.760 10,855 -0.02(-1.12%)
Nov 13, 2023 1.760 1.790 1.752 1.780 2,031 -0.01(-0.71%)
Nov 10, 2023 1.810 1.850 1.760 1.793 26,738 -0.04(-2.03%)
Nov 09, 2023 1.830 1.830 1.800 1.830 27,237 -0.01(-0.54%)
Nov 08, 2023 1.850 1.890 1.800 1.840 13,541 +0.00(+0.00%)
Nov 07, 2023 1.810 1.910 1.760 1.840 19,924 +0.00(+0.00%)
Nov 06, 2023 1.860 1.900 1.800 1.840 13,354 -0.06(-3.22%)
Nov 03, 2023 1.750 1.910 1.735 1.901 34,486 +0.10(+5.63%)
Nov 02, 2023 1.780 1.900 1.778 1.800 15,095 +0.00(+0.00%)
Nov 01, 2023 1.780 1.830 1.765 1.800 22,498 +0.01(+0.56%)
Oct 31, 2023 1.780 1.800 1.760 1.790 26,620 -0.01(-0.56%)
Oct 30, 2023 1.830 1.885 1.795 1.800 37,885 -0.07(-3.74%)
Oct 27, 2023 1.970 1.975 1.820 1.870 56,628 -0.09(-4.59%)
Oct 26, 2023 1.970 1.990 1.960 1.960 15,062 +0.00(+0.00%)
Oct 25, 2023 1.970 2.000 1.960 1.960 18,868 -0.01(-0.51%)
Oct 24, 2023 1.970 1.978 1.960 1.970 11,881 -0.01(-0.51%)
Oct 23, 2023 2.050 2.050 1.970 1.980 38,807 -0.05(-2.46%)
Oct 20, 2023 2.040 2.050 2.000 2.030 101,939 +0.00(+0.00%)
Oct 19, 2023 2.022 2.040 2.001 2.030 20,650 -0.01(-0.49%)
Oct 18, 2023 2.040 2.040 2.011 2.040 10,689 +0.00(+0.00%)
Oct 17, 2023 2.010 2.040 2.010 2.040 5,632 +0.02(+0.99%)
Oct 16, 2023 2.040 2.040 2.010 2.020 14,325 -0.02(-0.74%)
Oct 13, 2023 2.030 2.040 2.021 2.035 2,979 +0.01(+0.25%)
Oct 12, 2023 2.060 2.060 2.010 2.030 48,696 -0.02(-0.98%)
Oct 11, 2023 2.010 2.060 2.010 2.050 26,462 +0.00(+0.00%)
Oct 10, 2023 2.030 2.050 2.010 2.050 31,892 +0.01(+0.49%)
Oct 09, 2023 2.015 2.050 2.015 2.040 4,131 +0.01(+0.49%)
Oct 06, 2023 2.000 2.050 2.000 2.030 5,591 -0.02(-0.98%)
Oct 05, 2023 2.000 2.050 2.000 2.050 9,101 +0.03(+1.49%)
Oct 04, 2023 2.020 2.050 2.000 2.020 11,771 +0.00(+0.00%)
Oct 03, 2023 2.040 2.050 2.010 2.020 31,702 +0.01(+0.50%)
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.