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 (%)
Mar 31, 2022 1.226 1.323 1.211 1.237 1,407,061 -0.01(-0.86%)
Mar 30, 2022 1.285 1.345 1.248 1.248 392,612 -0.03(-2.11%)
Mar 29, 2022 1.237 1.328 1.234 1.275 262,834 +0.02(+1.72%)
Mar 28, 2022 1.248 1.291 1.189 1.253 333,191 -0.02(-1.27%)
Mar 25, 2022 1.285 1.371 1.253 1.269 464,824 -0.01(-0.84%)
Mar 24, 2022 1.296 1.318 1.248 1.280 116,146 -0.02(-1.86%)
Mar 23, 2022 1.318 1.345 1.229 1.304 529,788 -0.00(-0.21%)
Mar 22, 2022 1.275 1.333 1.275 1.307 124,626 +0.03(+2.10%)
Mar 21, 2022 1.334 1.358 1.269 1.280 255,398 -0.06(-4.42%)
Mar 18, 2022 1.264 1.339 1.253 1.339 547,158 +0.08(+5.96%)
Mar 17, 2022 1.253 1.280 1.221 1.264 459,082 +0.03(+2.17%)
Mar 16, 2022 1.167 1.264 1.151 1.237 684,858 +0.08(+6.48%)
Mar 15, 2022 1.140 1.199 1.140 1.162 335,292 +0.03(+2.86%)
Mar 14, 2022 1.156 1.156 1.119 1.129 187,392 -0.01(-0.47%)
Mar 11, 2022 1.135 1.167 1.129 1.135 104,978 -0.01(-0.94%)
Mar 10, 2022 1.162 1.181 1.119 1.146 206,893 -0.04(-3.62%)
Mar 09, 2022 1.162 1.199 1.142 1.189 209,258 +0.05(+4.25%)
Mar 08, 2022 1.113 1.172 1.092 1.140 294,463 +0.03(+2.42%)
Mar 07, 2022 1.070 1.129 1.049 1.113 332,461 +0.02(+1.47%)
Mar 04, 2022 1.070 1.108 1.070 1.097 235,678 +0.02(+1.49%)
Mar 03, 2022 1.076 1.116 1.070 1.081 116,162 -0.01(-0.50%)
Mar 02, 2022 1.081 1.108 1.027 1.086 288,528 +0.01(+1.00%)
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.