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

Arca Biopharma Inc (NQ: ABIO )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 3.250 3.270 3.150 3.180 134,509 -0.05(-1.55%)
Apr 12, 2024 3.290 3.310 3.152 3.230 354,128 -0.02(-0.62%)
Apr 11, 2024 3.110 3.270 3.100 3.250 153,876 +0.11(+3.50%)
Apr 10, 2024 3.130 3.190 3.010 3.140 212,916 +0.01(+0.32%)
Apr 09, 2024 3.000 3.330 2.980 3.130 570,607 +0.13(+4.33%)
Apr 08, 2024 3.060 3.100 2.950 3.000 602,283 -0.09(-2.91%)
Apr 05, 2024 2.960 3.180 2.950 3.090 587,228 +0.01(+0.32%)
Apr 04, 2024 2.990 3.140 2.900 3.080 2,759,633 -0.17(-5.23%)
Apr 03, 2024 2.910 3.880 2.880 3.250 80,781,848 +1.54(+90.06%)
Apr 02, 2024 1.750 1.750 1.690 1.710 12,636 -0.04(-2.29%)
Apr 01, 2024 1.780 1.780 1.750 1.750 15,368 -0.01(-0.57%)
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%)
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.