Arca Biopharma Inc (NQ: ABIO )

4.320 USD -0.070 (-1.59%)
Streaming Delayed Price Updated: 4:22 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 4.650 4.650 4.300 4.390 924,155 -0.32(-6.79%)
Feb 24, 2021 4.810 4.870 4.600 4.710 992,028 +0.03(+0.64%)
Feb 23, 2021 4.640 4.720 4.270 4.680 2,825,279 -0.21(-4.29%)
Feb 22, 2021 4.740 5.100 4.630 4.890 3,460,304 +0.14(+2.95%)
Feb 19, 2021 4.670 4.850 4.575 4.750 2,383,800 +0.09(+1.93%)
Feb 18, 2021 4.800 4.900 4.550 4.660 969,360 -0.26(-5.28%)
Feb 17, 2021 5.130 5.140 4.770 4.920 1,254,959 -0.25(-4.84%)
Feb 16, 2021 5.310 5.320 5.040 5.170 1,433,182 -0.01(-0.19%)
Feb 12, 2021 5.320 5.320 5.110 5.180 1,685,100 -0.12(-2.26%)
Feb 11, 2021 5.290 5.500 5.140 5.300 4,948,859 +0.28(+5.58%)
Feb 10, 2021 5.010 5.170 4.720 5.020 2,539,971 +0.05(+1.01%)
Feb 09, 2021 5.010 5.040 4.760 4.970 1,519,019 +0.04(+0.81%)
Feb 08, 2021 4.760 5.170 4.730 4.930 3,400,107 +0.27(+5.79%)
Feb 05, 2021 4.750 4.769 4.570 4.660 1,103,800 +0.00(+0.00%)
Feb 04, 2021 4.600 4.690 4.550 4.660 676,447 +0.12(+2.64%)
Feb 03, 2021 4.480 4.710 4.470 4.540 551,859 +0.11(+2.48%)
Feb 02, 2021 4.570 4.580 4.340 4.430 366,212 -0.09(-1.99%)
Feb 01, 2021 4.280 4.550 4.200 4.520 877,216 +0.32(+7.62%)
Jan 29, 2021 4.240 4.438 4.160 4.200 480,600 +0.02(+0.48%)
Jan 28, 2021 4.210 4.380 4.140 4.180 437,718 -0.05(-1.18%)
Jan 27, 2021 4.260 4.460 4.150 4.230 696,168 -0.28(-6.21%)
Jan 26, 2021 4.510 4.600 4.470 4.510 412,737 +0.03(+0.67%)
Jan 25, 2021 4.660 4.730 4.410 4.480 810,005 -0.18(-3.86%)
Jan 22, 2021 4.690 4.750 4.590 4.660 809,700 +0.01(+0.22%)
Jan 21, 2021 4.630 4.840 4.570 4.650 1,000,097 +0.04(+0.87%)
Jan 20, 2021 4.710 4.740 4.480 4.610 1,010,728 -0.14(-2.95%)
Jan 19, 2021 4.480 4.800 4.430 4.750 1,458,186 +0.30(+6.74%)
Jan 15, 2021 4.460 4.550 4.410 4.450 278,800 -0.03(-0.67%)
Jan 14, 2021 4.600 4.600 4.410 4.480 535,588 -0.07(-1.54%)
Jan 13, 2021 4.380 4.600 4.330 4.550 933,474 +0.24(+5.57%)
Jan 12, 2021 4.310 4.390 4.270 4.310 254,010 +0.02(+0.47%)
Jan 11, 2021 4.200 4.380 4.200 4.290 498,015 +0.07(+1.66%)
Jan 08, 2021 4.260 4.260 4.110 4.220 246,800 +0.05(+1.20%)
Jan 07, 2021 4.160 4.280 4.160 4.170 175,389 +0.04(+0.97%)
Jan 06, 2021 4.250 4.360 4.120 4.130 330,405 -0.13(-3.05%)
Jan 05, 2021 4.130 4.290 4.100 4.260 248,498 +0.10(+2.40%)
Jan 04, 2021 4.020 4.190 4.020 4.160 344,335 +0.15(+3.74%)
Dec 31, 2020 4.010 4.010 4.010 280,203 -0.07(-1.72%)
Dec 30, 2020 4.010 4.100 4.010 4.080 280,203 +0.08(+2.00%)
Dec 29, 2020 4.190 4.190 3.980 4.000 554,841 -0.16(-3.85%)
Dec 28, 2020 4.260 4.320 4.150 4.160 321,756 -0.09(-2.12%)
Dec 24, 2020 4.410 4.420 4.180 4.250 399,200 -0.11(-2.52%)
Dec 23, 2020 4.480 4.490 4.300 4.360 409,782 -0.07(-1.58%)
Dec 22, 2020 4.370 4.750 4.320 4.430 3,159,318 +0.16(+3.75%)
Dec 21, 2020 4.030 4.530 3.970 4.270 1,468,095 +0.27(+6.75%)
Dec 18, 2020 4.070 4.190 4.000 4.000 335,100 -0.08(-1.96%)
Dec 17, 2020 4.140 4.170 4.050 4.080 193,960 -0.04(-0.97%)
Dec 16, 2020 4.140 4.180 4.050 4.120 250,767 -0.03(-0.72%)
Dec 15, 2020 4.260 4.340 4.078 4.150 534,825 -0.15(-3.49%)
Dec 14, 2020 4.440 4.500 4.270 4.300 217,097 -0.13(-2.93%)
Dec 11, 2020 4.370 4.600 4.310 4.430 781,200 +0.13(+3.02%)
Dec 10, 2020 4.100 4.340 4.060 4.300 438,234 +0.18(+4.37%)
Dec 09, 2020 4.120 4.180 3.970 4.120 236,373 -0.03(-0.72%)
Dec 08, 2020 4.090 4.200 4.090 4.150 243,882 +0.06(+1.47%)
Dec 07, 2020 4.190 4.240 4.090 4.090 172,657 -0.10(-2.39%)
Dec 04, 2020 4.270 4.310 4.170 4.190 172,300 -0.07(-1.64%)
Dec 03, 2020 4.240 4.350 4.210 4.260 186,334 -0.01(-0.23%)
Dec 02, 2020 4.180 4.330 4.100 4.270 289,454 +0.08(+1.91%)
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.