Arca Biopharma Inc (NQ: ABIO )

2.383 USD UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.850 3.860 3.710 3.850 312,100 -0.02(-0.52%)
Oct 29, 2020 3.860 3.930 3.780 3.870 97,461 +0.01(+0.26%)
Oct 28, 2020 3.870 3.990 3.710 3.860 438,819 -0.09(-2.28%)
Oct 27, 2020 4.000 4.030 3.950 3.950 156,669 -0.05(-1.25%)
Oct 26, 2020 4.040 4.120 3.950 4.000 427,656 -0.03(-0.74%)
Oct 23, 2020 4.120 4.158 4.010 4.030 153,100 -0.07(-1.71%)
Oct 22, 2020 4.090 4.140 4.010 4.100 239,681 +0.02(+0.49%)
Oct 21, 2020 4.170 4.240 4.050 4.080 184,053 -0.08(-1.92%)
Oct 20, 2020 4.200 4.290 4.120 4.160 297,333 -0.05(-1.19%)
Oct 19, 2020 4.180 4.300 4.160 4.210 210,328 +0.04(+0.96%)
Oct 16, 2020 4.250 4.300 4.160 4.170 192,000 -0.12(-2.80%)
Oct 15, 2020 4.160 4.340 4.160 4.290 287,467 +0.13(+3.12%)
Oct 14, 2020 4.200 4.250 4.100 4.160 329,805 -0.06(-1.42%)
Oct 13, 2020 4.200 4.270 4.160 4.220 314,320 +0.04(+0.96%)
Oct 12, 2020 4.430 4.430 4.190 4.180 579,520 -0.20(-4.57%)
Oct 09, 2020 4.400 4.480 4.260 4.380 569,700 -0.02(-0.45%)
Oct 08, 2020 4.580 4.580 4.320 4.400 1,391,782 -0.34(-7.17%)
Oct 07, 2020 5.350 5.400 4.620 4.740 4,888,093 -0.44(-8.49%)
Oct 06, 2020 4.640 5.230 4.600 5.180 1,984,052 +0.58(+12.61%)
Oct 05, 2020 4.620 4.720 4.420 4.600 425,019 +0.05(+1.10%)
Oct 02, 2020 4.320 4.600 4.204 4.550 567,800 +0.12(+2.71%)
Oct 01, 2020 4.450 4.490 4.270 4.430 272,435 +0.01(+0.23%)
Sep 30, 2020 4.380 4.550 4.380 4.420 217,321 -0.02(-0.45%)
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%)
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.