Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.092	1.129	1.065	1.092	131,086	-0.02(-1.46%)
Feb 25, 2022	1.119	1.119	1.070	1.108	160,437	-0.01(-0.96%)
Feb 24, 2022	1.022	1.124	0.9896	1.119	196,860	+0.06(+5.58%)
Feb 23, 2022	1.054	1.086	1.043	1.060	300,361	+0.00(+0.00%)
Feb 22, 2022	1.022	1.092	1.000	1.060	346,322	+0.04(+3.68%)
Feb 18, 2022				1.022	0	+0.04(+4.40%)
Feb 17, 2022	0.9842	0.9977	0.9627	0.9788	220,526	-0.02(-1.62%)
Feb 16, 2022	1.000	1.011	0.9681	0.9950	105,802	-0.02(-1.60%)
Feb 15, 2022	0.9842	1.027	0.9842	1.011	126,448	+0.03(+3.30%)
Feb 14, 2022	1.054	1.054	0.9788	0.9788	215,980	-0.08(-7.14%)
Feb 11, 2022	1.097	1.113	1.044	1.054	207,592	-0.05(-4.85%)
Feb 10, 2022	1.060	1.119	1.060	1.108	168,282	+0.05(+4.57%)
Feb 09, 2022	1.043	1.086	1.043	1.060	92,058	+0.03(+2.60%)
Feb 08, 2022	1.033	1.049	1.022	1.033	36,028	-0.01(-1.03%)
Feb 07, 2022	1.011	1.070	1.011	1.043	202,810	+0.04(+4.30%)
Feb 04, 2022	0.9735	1.016	0.9681	1.000	54,036	+0.01(+1.09%)
Feb 03, 2022	0.9896			0.9896	145,293	+0.01(+0.55%)
Feb 02, 2022	1.027	1.033	0.9788	0.9842	83,140	-0.04(-4.19%)

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.