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 UNCHANGED
Last 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 (%)
Jul 31, 2023 1.097 1.103 1.094 1.097 15,211 +0.00(+0.00%)
Jul 28, 2023 1.092 1.103 1.091 1.097 8,640 +0.00(+0.00%)
Jul 27, 2023 1.097 1.098 1.083 1.097 13,682 +0.00(+0.00%)
Jul 26, 2023 1.103 1.103 1.077 1.097 41,456 +0.01(+0.49%)
Jul 25, 2023 1.086 1.092 1.076 1.092 34,067 +0.00(+0.00%)
Jul 24, 2023 1.097 1.097 1.076 1.092 79,210 -0.01(-0.49%)
Jul 21, 2023 1.092 1.113 1.086 1.097 19,807 +0.01(+0.49%)
Jul 20, 2023 1.089 1.119 1.089 1.092 22,834 -0.01(-0.49%)
Jul 19, 2023 1.092 1.103 1.086 1.097 70,975 -0.01(-0.49%)
Jul 18, 2023 1.086 1.103 1.076 1.103 57,228 +0.01(+0.49%)
Jul 17, 2023 1.086 1.103 1.086 1.097 27,027 +0.01(+0.99%)
Jul 14, 2023 1.086 1.097 1.086 1.086 12,500 -0.01(-0.98%)
Jul 13, 2023 1.097 1.120 1.081 1.097 58,586 -0.01(-0.97%)
Jul 12, 2023 1.099 1.124 1.097 1.108 16,498 +0.01(+0.48%)
Jul 11, 2023 1.097 1.110 1.092 1.103 5,700 +0.01(+0.49%)
Jul 10, 2023 1.081 1.108 1.081 1.097 39,555 -0.01(-0.97%)
Jul 07, 2023 1.097 1.108 1.081 1.108 18,641 +0.01(+0.49%)
Jul 06, 2023 1.103 1.103 1.086 1.103 10,750 +0.01(+0.99%)
Jul 05, 2023 1.092 1.119 1.092 1.092 58,993 -0.01(-0.49%)
Jul 03, 2023 1.081 1.106 1.081 1.097 14,103 +0.01(+0.49%)
Jun 30, 2023 1.092 1.092 1.081 1.092 37,679 +0.01(+0.50%)
Jun 29, 2023 1.081 1.086 1.081 1.086 30,534 +0.00(+0.00%)
Jun 28, 2023 1.082 1.092 1.076 1.086 20,499 -0.01(-0.49%)
Jun 27, 2023 1.097 1.100 1.076 1.092 50,799 -0.01(-0.49%)
Jun 26, 2023 1.092 1.103 1.081 1.097 34,355 +0.00(+0.00%)
Jun 23, 2023 1.124 1.124 1.092 1.097 190,657 -0.03(-2.86%)
Jun 22, 2023 1.140 1.140 1.103 1.129 16,841 +0.00(+0.00%)
Jun 21, 2023 1.108 1.140 1.092 1.129 81,394 -0.00(-0.24%)
Jun 20, 2023 1.119 1.132 1.108 1.132 169,591 +0.00(+0.24%)
Jun 16, 2023 1.119 1.162 1.103 1.129 211,673 +0.00(+0.00%)
Jun 15, 2023 1.086 1.135 1.086 1.129 57,439 +0.02(+1.94%)
May 08, 2023 1.113 1.129 1.070 1.108 98,545 -0.03(-2.35%)
May 05, 2023 1.108 1.151 1.108 1.135 23,325 +0.02(+1.42%)
May 04, 2023 1.103 1.129 1.086 1.119 26,795 -0.01(-0.95%)
May 03, 2023 1.076 1.146 1.076 1.129 143,162 +0.03(+2.38%)
May 02, 2023 1.081 1.119 1.081 1.103 26,651 +0.01(+1.04%)
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.