Arca Biopharma Inc (NQ: ABIO )

4.430 USD -0.010 (-0.22%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 4.490 4.530 4.370 4.440 372,623 -0.11(-2.42%)
Sep 28, 2020 4.610 4.650 4.390 4.550 510,606 +0.06(+1.34%)
Sep 25, 2020 4.160 4.550 4.160 4.490 677,400 +0.42(+10.32%)
Sep 24, 2020 4.000 4.200 3.850 4.070 857,824 -0.11(-2.63%)
Sep 23, 2020 4.430 4.440 4.110 4.180 1,289,627 -0.44(-9.52%)
Sep 22, 2020 4.750 4.750 4.550 4.620 652,528 -0.01(-0.22%)
Sep 21, 2020 4.960 5.050 4.550 4.630 2,368,979 -0.55(-10.62%)
Sep 18, 2020 5.070 5.250 4.990 5.180 946,800 +0.11(+2.17%)
Sep 17, 2020 5.030 5.180 4.920 5.070 619,312 -0.05(-0.98%)
Sep 16, 2020 5.190 5.200 4.850 5.120 1,401,691 -0.11(-2.10%)
Sep 15, 2020 5.090 5.490 5.020 5.230 5,134,537 +0.45(+9.41%)
Sep 14, 2020 4.530 4.810 4.449 4.780 1,005,657 +0.25(+5.52%)
Sep 11, 2020 4.610 4.631 4.360 4.530 200,700 -0.03(-0.66%)
Sep 10, 2020 4.560 4.680 4.480 4.560 349,610 +0.10(+2.24%)
Sep 09, 2020 4.440 4.640 4.380 4.460 289,244 +0.10(+2.29%)
Sep 08, 2020 4.290 4.530 4.140 4.360 192,715 -0.05(-1.13%)
Sep 04, 2020 4.600 4.658 3.990 4.410 903,800 -0.34(-7.16%)
Sep 03, 2020 5.090 5.190 4.680 4.750 616,122 -0.34(-6.68%)
Sep 02, 2020 5.140 5.170 4.910 5.090 285,560 -0.12(-2.30%)
Sep 01, 2020 5.310 5.430 5.050 5.210 352,325 -0.27(-4.93%)
Aug 31, 2020 5.050 5.550 5.010 5.480 495,383 +0.49(+9.82%)
Aug 28, 2020 5.060 5.150 4.900 4.990 415,200 -0.11(-2.16%)
Aug 27, 2020 5.340 5.340 4.880 5.100 570,261 -0.24(-4.49%)
Aug 26, 2020 5.620 5.650 5.230 5.340 496,958 -0.31(-5.49%)
Aug 25, 2020 5.480 5.700 5.360 5.650 693,136 +0.08(+1.44%)
Aug 24, 2020 5.630 5.690 5.380 5.570 621,676 -0.01(-0.18%)
Aug 21, 2020 5.670 5.761 5.520 5.580 394,100 -0.09(-1.59%)
Aug 20, 2020 5.590 5.710 5.520 5.670 409,606 -0.02(-0.35%)
Aug 19, 2020 6.000 6.070 5.590 5.690 676,299 -0.32(-5.32%)
Aug 18, 2020 6.000 6.100 5.950 6.010 531,234 -0.01(-0.17%)
Aug 17, 2020 6.050 6.180 5.950 6.020 528,243 +0.07(+1.18%)
Aug 14, 2020 5.900 6.050 5.900 5.950 379,400 -0.01(-0.17%)
Aug 13, 2020 6.200 6.260 5.860 5.960 1,004,086 -0.32(-5.10%)
Aug 12, 2020 6.800 6.890 6.160 6.280 2,689,399 -0.51(-7.51%)
Aug 11, 2020 6.930 6.970 6.700 6.790 958,327 -0.05(-0.73%)
Aug 10, 2020 6.910 6.990 6.670 6.840 1,018,725 -0.04(-0.58%)
Aug 07, 2020 6.900 6.940 6.800 6.880 1,250,200 +0.14(+2.08%)
Aug 06, 2020 6.640 6.750 6.440 6.740 923,228 -0.03(-0.44%)
Aug 05, 2020 6.790 6.840 6.640 6.770 822,653 -0.01(-0.15%)
Aug 04, 2020 6.760 6.900 6.720 6.780 531,196 +0.16(+2.42%)
Aug 03, 2020 6.970 6.990 6.590 6.620 1,339,599 -0.38(-5.43%)
Jul 31, 2020 7.210 7.250 6.900 7.000 1,415,500 -0.10(-1.41%)
Jul 30, 2020 7.000 7.380 6.800 7.100 3,145,321 +0.20(+2.90%)
Jul 29, 2020 7.150 7.270 6.860 6.900 914,468 -0.10(-1.43%)
Jul 28, 2020 6.990 7.150 6.750 7.000 1,194,887 -0.03(-0.43%)
Jul 27, 2020 7.050 7.080 6.620 7.030 867,542 +0.12(+1.74%)
Jul 24, 2020 6.600 7.060 6.450 6.910 951,700 +0.29(+4.38%)
Jul 23, 2020 7.120 7.360 6.400 6.620 1,052,145 -0.67(-9.19%)
Jul 22, 2020 7.270 7.490 7.020 7.290 811,464 -0.27(-3.57%)
Jul 21, 2020 8.120 8.240 7.300 7.560 1,221,823 -0.43(-5.38%)
Jul 20, 2020 7.120 8.610 7.100 7.990 4,018,112 +0.93(+13.17%)
Jul 17, 2020 6.370 7.150 6.160 7.060 4,041,700 +0.64(+9.97%)
Jul 16, 2020 6.520 6.649 6.310 6.420 594,094 -0.04(-0.62%)
Jul 15, 2020 6.830 6.850 6.090 6.460 629,281 -0.26(-3.87%)
Jul 14, 2020 6.930 6.970 6.410 6.720 576,436 -0.23(-3.31%)
Jul 13, 2020 6.700 7.630 6.540 6.950 2,479,050 +0.36(+5.46%)
Jul 10, 2020 6.710 6.760 6.400 6.590 1,321,200 -0.15(-2.23%)
Jul 09, 2020 7.000 7.090 6.510 6.740 995,065 +0.05(+0.75%)
Jul 08, 2020 6.400 6.880 6.210 6.690 795,818 +0.26(+4.04%)
Jul 07, 2020 6.340 6.840 6.200 6.430 371,406 +0.00(+0.00%)
Jul 06, 2020 6.810 6.850 6.300 6.430 423,999 -0.31(-4.60%)
Jul 02, 2020 6.700 6.880 6.640 6.740 118,500 +0.03(+0.45%)
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.