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

Arca Biopharma Inc (NQ: ABIO )

3.580 +0.100 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.760 1.771 1.732 1.760 9,002 +0.01(+0.57%)
Mar 27, 2024 1.690 1.750 1.690 1.750 7,276 +0.04(+2.34%)
Mar 26, 2024 1.700 1.730 1.690 1.710 28,579 -0.02(-1.16%)
Mar 25, 2024 1.780 1.780 1.710 1.730 40,437 -0.04(-2.26%)
Mar 22, 2024 1.780 1.780 1.750 1.770 11,152 -0.01(-0.56%)
Mar 21, 2024 1.760 1.800 1.710 1.780 50,583 +0.03(+1.71%)
Mar 20, 2024 1.740 1.750 1.702 1.750 5,557 +0.01(+0.57%)
Mar 19, 2024 1.730 1.740 1.650 1.740 58,117 +0.02(+1.16%)
Mar 18, 2024 1.700 1.720 1.680 1.720 39,827 +0.03(+1.78%)
Mar 15, 2024 1.730 1.730 1.680 1.690 46,814 -0.01(-0.59%)
Mar 14, 2024 1.700 1.700 1.658 1.700 59,601 +0.01(+0.59%)
Mar 13, 2024 1.670 1.690 1.660 1.690 19,342 +0.03(+1.81%)
Mar 12, 2024 1.600 1.665 1.600 1.660 30,363 +0.01(+0.91%)
Mar 11, 2024 1.610 1.645 1.600 1.645 13,113 +0.01(+0.30%)
Mar 08, 2024 1.650 1.650 1.580 1.640 15,946 +0.01(+0.61%)
Mar 07, 2024 1.650 1.710 1.610 1.630 33,050 -0.03(-1.81%)
Mar 06, 2024 1.680 1.690 1.660 1.660 8,333 -0.01(-0.60%)
Mar 05, 2024 1.670 1.680 1.620 1.670 47,759 -0.01(-0.60%)
Mar 04, 2024 1.750 1.750 1.622 1.680 20,644 +0.01(+0.60%)
Mar 01, 2024 1.660 1.690 1.630 1.670 9,826 +0.02(+1.21%)
Feb 29, 2024 1.650 1.681 1.615 1.650 10,890 -0.02(-1.20%)
Feb 28, 2024 1.690 1.720 1.650 1.670 22,032 -0.02(-1.18%)
Feb 27, 2024 1.620 1.690 1.620 1.690 26,259 +0.04(+2.42%)
Feb 26, 2024 1.610 1.679 1.610 1.650 14,725 +0.02(+1.23%)
Feb 23, 2024 1.650 1.650 1.610 1.630 4,578 +0.00(+0.00%)
Feb 22, 2024 1.630 1.640 1.600 1.630 12,026 +0.00(+0.20%)
Feb 21, 2024 1.630 1.660 1.570 1.627 64,674 -0.01(-0.81%)
Feb 20, 2024 1.670 1.670 1.620 1.640 12,414 -0.03(-1.80%)
Feb 16, 2024 1.670 1.672 1.620 1.670 16,732 +0.02(+1.21%)
Feb 15, 2024 1.640 1.650 1.600 1.650 13,615 +0.01(+0.61%)
Feb 14, 2024 1.600 1.640 1.600 1.640 24,972 +0.04(+2.50%)
Feb 13, 2024 1.650 1.650 1.600 1.600 42,413 -0.06(-3.61%)
Feb 12, 2024 1.680 1.680 1.660 1.660 13,322 +0.00(+0.00%)
Feb 09, 2024 1.660 1.680 1.650 1.660 20,017 +0.01(+0.61%)
Feb 08, 2024 1.630 1.690 1.625 1.650 50,995 +0.05(+3.12%)
Feb 07, 2024 1.582 1.650 1.580 1.600 17,436 +0.01(+0.63%)
Feb 06, 2024 1.610 1.610 1.580 1.590 26,595 -0.01(-0.63%)
Feb 05, 2024 1.610 1.620 1.600 1.600 13,257 -0.02(-1.23%)
Feb 02, 2024 1.570 1.650 1.570 1.620 42,471 +0.04(+2.54%)
Feb 01, 2024 1.600 1.610 1.570 1.580 21,813 -0.01(-0.64%)
Jan 31, 2024 1.620 1.670 1.570 1.590 57,299 -0.04(-2.75%)
Jan 30, 2024 1.685 1.700 1.630 1.635 16,472 -0.06(-3.82%)
Jan 29, 2024 1.690 1.720 1.680 1.700 19,050 +0.01(+0.89%)
Jan 26, 2024 1.660 1.750 1.650 1.685 52,553 +0.05(+2.74%)
Jan 25, 2024 1.590 1.650 1.580 1.640 41,103 +0.05(+3.27%)
Jan 24, 2024 1.580 1.590 1.570 1.588 13,335 +0.01(+0.51%)
Jan 23, 2024 1.590 1.600 1.570 1.580 23,482 -0.03(-1.86%)
Jan 22, 2024 1.600 1.620 1.571 1.610 17,168 +0.00(+0.00%)
Jan 19, 2024 1.590 1.620 1.560 1.610 41,796 +0.00(+0.00%)
Jan 18, 2024 1.610 1.620 1.580 1.610 30,121 -0.00(-0.31%)
Jan 17, 2024 1.610 1.630 1.610 1.615 11,380 +0.00(+0.31%)
Jan 16, 2024 1.610 1.650 1.610 1.610 25,585 -0.02(-1.23%)
Jan 12, 2024 1.640 1.655 1.622 1.630 10,751 +0.00(+0.00%)
Jan 11, 2024 1.640 1.700 1.629 1.630 21,779 -0.05(-2.98%)
Jan 10, 2024 1.680 1.680 1.640 1.680 22,608 +0.00(+0.00%)
Jan 09, 2024 1.640 1.710 1.620 1.680 76,140 +0.04(+2.44%)
Jan 08, 2024 1.640 1.640 1.610 1.640 15,370 +0.01(+0.61%)
Jan 05, 2024 1.640 1.648 1.620 1.630 11,946 -0.01(-0.61%)
Jan 04, 2024 1.650 1.670 1.630 1.640 27,482 -0.01(-0.61%)
Jan 03, 2024 1.660 1.673 1.650 1.650 35,327 -0.03(-1.67%)
Jan 02, 2024 1.700 1.710 1.651 1.678 30,382 -0.02(-1.29%)
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%)
Oct 02, 2023 2.010 2.040 2.000 2.010 36,438 +0.00(+0.00%)
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%)
Jul 03, 2023 2.010 2.056 2.010 2.040 7,585 +0.01(+0.49%)
Jun 30, 2023 2.030 2.030 2.010 2.030 20,265 +0.01(+0.50%)
Jun 29, 2023 2.010 2.020 2.010 2.020 16,422 +0.00(+0.00%)
Jun 28, 2023 2.012 2.030 2.001 2.020 11,025 -0.01(-0.49%)
Jun 27, 2023 2.040 2.045 2.000 2.030 27,321 -0.01(-0.49%)
Jun 26, 2023 2.030 2.050 2.010 2.040 18,477 +0.00(+0.00%)
Jun 23, 2023 2.090 2.090 2.030 2.040 102,540 -0.06(-2.86%)
Jun 22, 2023 2.120 2.120 2.050 2.100 9,058 +0.00(+0.00%)
Jun 21, 2023 2.060 2.120 2.030 2.100 43,776 -0.00(-0.24%)
Jun 20, 2023 2.080 2.105 2.060 2.105 91,210 +0.00(+0.24%)
Jun 16, 2023 2.080 2.160 2.050 2.100 113,843 +0.00(+0.00%)
Jun 15, 2023 2.020 2.110 2.020 2.100 30,892 +0.04(+1.94%)
May 08, 2023 2.070 2.100 1.990 2.060 53,000 -0.05(-2.35%)
May 05, 2023 2.060 2.140 2.060 2.110 12,545 +0.03(+1.42%)
May 04, 2023 2.050 2.100 2.020 2.080 14,411 -0.02(-0.95%)
May 03, 2023 2.000 2.130 2.000 2.100 76,996 +0.05(+2.38%)
May 02, 2023 2.010 2.080 2.010 2.051 14,334 +0.02(+1.04%)
May 01, 2023 1.960 2.050 1.960 2.030 20,683 +0.03(+1.50%)
Apr 28, 2023 1.960 2.000 1.950 2.000 10,191 +0.01(+0.50%)
Apr 27, 2023 1.970 2.000 1.950 1.990 26,194 -0.01(-0.50%)
Apr 26, 2023 1.950 2.000 1.930 2.000 23,173 +0.04(+2.04%)
Apr 25, 2023 1.960 1.984 1.940 1.960 6,818 +0.00(+0.00%)
Apr 24, 2023 1.950 1.980 1.940 1.960 7,982 +0.02(+1.03%)
Apr 21, 2023 1.930 1.970 1.912 1.940 37,382 -0.04(-1.92%)
Apr 20, 2023 1.980 2.005 1.970 1.978 17,310 -0.00(-0.10%)
Apr 19, 2023 1.970 2.020 1.969 1.980 8,635 -0.02(-1.00%)
Apr 18, 2023 1.971 2.038 1.970 2.000 20,313 -0.03(-1.70%)
Apr 17, 2023 2.020 2.040 2.000 2.035 5,195 +0.03(+1.63%)
Apr 14, 2023 1.985 2.040 1.985 2.002 5,079 -0.04(-1.75%)
Apr 13, 2023 1.960 2.050 1.960 2.038 11,005 +0.04(+1.88%)
Apr 12, 2023 1.960 2.040 1.940 2.000 16,996 +0.00(+0.00%)
Apr 11, 2023 2.050 2.050 1.980 2.000 25,624 -0.02(-0.99%)
Apr 10, 2023 1.940 2.020 1.940 2.020 14,639 +0.05(+2.54%)
Apr 06, 2023 2.000 2.030 1.950 1.970 20,923 +0.02(+1.03%)
Apr 05, 2023 1.950 1.990 1.930 1.950 37,814 -0.04(-2.01%)
Apr 04, 2023 1.960 1.990 1.930 1.990 58,613 +0.04(+2.05%)
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.