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

Arca Biopharma Inc (NQ: ABIO )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.350 2.470 2.220 2.400 290,850 -0.10(-4.00%)
Aug 29, 2024 1.890 2.750 1.810 2.500 2,212,493 +0.62(+33.19%)
Aug 28, 2024 2.071 2.071 1.839 1.877 488,694 -0.21(-10.05%)
Aug 27, 2024 2.038 2.119 1.993 2.087 363,253 +0.04(+1.84%)
Aug 26, 2024 2.124 2.124 1.791 2.049 926,396 -0.19(-8.41%)
Aug 23, 2024 2.178 2.345 2.098 2.237 827,866 +0.13(+6.12%)
Aug 22, 2024 2.141 2.205 2.065 2.108 378,723 +0.03(+1.29%)
Aug 21, 2024 1.990 2.146 1.990 2.081 384,957 +0.11(+5.45%)
Aug 20, 2024 2.006 2.044 1.925 1.974 329,686 +0.05(+2.51%)
Aug 19, 2024 1.667 1.974 1.656 1.925 1,117,086 +0.34(+21.36%)
Aug 16, 2024 1.527 1.613 1.527 1.587 393,490 +0.04(+2.79%)
Aug 15, 2024 1.522 1.554 1.506 1.544 85,163 +0.05(+3.05%)
Aug 14, 2024 1.474 1.522 1.398 1.498 124,215 +0.02(+1.64%)
Aug 13, 2024 1.549 1.549 1.452 1.474 34,213 +0.00(+0.00%)
Aug 12, 2024 1.538 1.592 1.462 1.474 105,090 -0.04(-2.49%)
Aug 09, 2024 1.581 1.640 1.479 1.511 121,555 -0.08(-4.75%)
Aug 08, 2024 1.447 1.587 1.447 1.587 60,752 +0.10(+6.50%)
Aug 07, 2024 1.597 1.662 1.447 1.490 13,547 -0.06(-3.82%)
Aug 06, 2024 1.533 1.600 1.506 1.549 64,389 -0.01(-0.69%)
Aug 05, 2024 1.646 1.646 1.447 1.560 135,845 -0.11(-6.75%)
Aug 02, 2024 1.619 1.700 1.544 1.673 86,457 +0.08(+5.07%)
Aug 01, 2024 1.587 1.613 1.565 1.592 102,305 -0.02(-1.33%)
Jul 31, 2024 1.587 1.635 1.570 1.613 45,485 +0.00(+0.00%)
Jul 30, 2024 1.662 1.662 1.581 1.613 75,939 -0.05(-3.23%)
Jul 29, 2024 1.700 1.743 1.613 1.667 85,271 -0.02(-1.27%)
Jul 26, 2024 1.646 1.769 1.619 1.689 231,950 +0.04(+2.28%)
Jul 25, 2024 1.667 1.691 1.587 1.651 228,703 -0.02(-0.97%)
Jul 24, 2024 1.683 1.721 1.619 1.667 509,082 -0.01(-0.64%)
Jul 23, 2024 1.753 1.791 1.678 1.678 125,617 -0.08(-4.29%)
Jul 22, 2024 1.732 1.823 1.726 1.753 43,759 -0.01(-0.76%)
Jul 19, 2024 1.748 1.775 1.700 1.767 69,656 -0.01(-0.75%)
Jul 18, 2024 1.877 1.963 1.732 1.780 262,878 -0.10(-5.16%)
Jul 17, 2024 1.909 1.974 1.829 1.877 168,139 -0.03(-1.69%)
Jul 16, 2024 1.985 1.985 1.888 1.909 178,590 +0.04(+2.01%)
Jul 15, 2024 1.861 1.928 1.829 1.872 589,477 +0.07(+3.88%)
Jul 12, 2024 1.764 1.829 1.764 1.802 33,070 +0.02(+0.90%)
Jul 11, 2024 1.909 1.909 1.764 1.786 544,839 -0.06(-3.49%)
Jul 10, 2024 1.904 1.905 1.769 1.850 190,129 -0.01(-0.58%)
Jul 09, 2024 1.882 1.936 1.839 1.861 75,930 -0.01(-0.57%)
Jul 08, 2024 1.893 1.936 1.781 1.872 148,290 +0.02(+1.16%)
Jul 05, 2024 1.823 1.968 1.743 1.850 238,805 -0.02(-0.86%)
Jul 03, 2024 2.011 2.028 1.807 1.866 393,001 -0.08(-3.88%)
Jul 02, 2024 2.001 2.130 1.942 1.942 343,739 -0.10(-5.00%)
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.