Skip to main content

Arca Biopharma Inc (NQ: ABIO )

3.285 -0.025 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.250 3.300 3.160 3.285 37,463 -0.02(-0.76%)
Jul 18, 2024 3.490 3.650 3.220 3.310 141,382 -0.18(-5.16%)
Jul 17, 2024 3.550 3.670 3.400 3.490 90,429 -0.06(-1.69%)
Jul 16, 2024 3.690 3.690 3.510 3.550 96,050 +0.07(+2.01%)
Jul 15, 2024 3.460 3.585 3.401 3.480 317,034 +0.13(+3.88%)
Jul 12, 2024 3.280 3.400 3.280 3.350 17,786 +0.03(+0.90%)
Jul 11, 2024 3.550 3.550 3.280 3.320 293,027 -0.12(-3.49%)
Jul 10, 2024 3.540 3.542 3.290 3.440 102,256 -0.02(-0.58%)
Jul 09, 2024 3.500 3.600 3.420 3.460 40,837 -0.02(-0.57%)
Jul 08, 2024 3.520 3.600 3.311 3.480 79,754 +0.04(+1.16%)
Jul 05, 2024 3.390 3.660 3.240 3.440 128,435 -0.03(-0.86%)
Jul 03, 2024 3.740 3.770 3.360 3.470 211,365 -0.14(-3.88%)
Jul 02, 2024 3.720 3.960 3.610 3.610 184,871 -0.19(-5.00%)
Jul 01, 2024 3.850 3.850 3.670 3.800 20,438 -0.03(-0.78%)
Jun 28, 2024 3.620 3.830 3.620 3.830 58,837 +0.23(+6.39%)
Jun 27, 2024 3.120 3.670 3.120 3.600 28,162 +0.13(+3.72%)
Jun 26, 2024 3.570 3.570 3.435 3.471 16,703 -0.10(-2.77%)
Jun 25, 2024 3.490 3.600 3.360 3.570 32,356 +0.08(+2.29%)
Jun 24, 2024 3.410 3.600 3.410 3.490 33,233 -0.01(-0.29%)
Jun 21, 2024 3.290 3.550 3.140 3.500 128,001 +0.24(+7.36%)
Jun 20, 2024 3.280 3.340 3.200 3.260 27,934 -0.08(-2.40%)
Jun 18, 2024 3.290 3.340 3.105 3.340 153,303 +0.12(+3.73%)
Jun 17, 2024 3.260 3.340 3.200 3.220 24,957 -0.09(-2.72%)
Jun 14, 2024 3.310 3.310 3.110 3.310 30,836 -0.01(-0.30%)
Jun 13, 2024 3.330 3.350 3.300 3.320 16,662 -0.02(-0.60%)
Jun 12, 2024 3.230 3.420 3.230 3.340 32,114 +0.06(+1.83%)
Jun 11, 2024 3.200 3.326 3.200 3.280 13,535 +0.08(+2.50%)
Jun 10, 2024 3.060 3.240 2.900 3.200 124,733 -0.08(-2.44%)
Jun 07, 2024 3.290 3.450 3.220 3.280 30,615 -0.03(-0.91%)
Jun 06, 2024 3.220 3.344 3.210 3.310 68,738 +0.00(+0.00%)
Jun 05, 2024 3.460 3.550 3.300 3.310 54,174 -0.20(-5.70%)
Jun 04, 2024 4.000 4.070 3.300 3.510 216,878 -0.22(-5.90%)
Jun 03, 2024 4.000 4.000 3.572 3.730 188,831 +0.03(+0.81%)
May 31, 2024 3.480 3.750 3.480 3.700 81,280 +0.23(+6.63%)
May 30, 2024 3.450 3.510 3.384 3.470 16,043 +0.04(+1.17%)
May 29, 2024 3.610 3.620 3.400 3.430 21,823 -0.12(-3.38%)
May 28, 2024 3.540 3.620 3.450 3.550 50,854 +0.16(+4.72%)
May 24, 2024 3.260 3.515 3.240 3.390 46,889 +0.13(+3.99%)
May 23, 2024 3.240 3.360 3.170 3.260 53,750 +0.01(+0.31%)
May 22, 2024 3.270 3.290 3.200 3.250 49,679 +0.01(+0.31%)
May 21, 2024 3.250 3.330 3.209 3.240 25,161 -0.02(-0.61%)
May 20, 2024 3.250 3.320 3.180 3.260 90,775 -0.07(-2.10%)
May 17, 2024 4.090 4.490 3.110 3.330 457,496 -0.67(-16.75%)
May 16, 2024 3.750 4.000 3.750 4.000 174,917 +0.28(+7.53%)
May 15, 2024 3.430 3.785 3.420 3.720 198,080 +0.40(+12.05%)
May 14, 2024 3.450 3.514 3.211 3.320 68,624 -0.08(-2.35%)
May 13, 2024 3.450 3.550 3.090 3.400 55,629 -0.07(-2.02%)
May 10, 2024 3.350 3.740 3.350 3.470 185,356 +0.10(+2.91%)
May 09, 2024 3.410 3.460 3.325 3.372 36,434 +0.01(+0.36%)
May 08, 2024 3.290 3.460 3.270 3.360 41,052 +0.07(+2.13%)
May 07, 2024 3.220 3.350 3.210 3.290 33,594 +0.07(+2.17%)
May 06, 2024 3.280 3.280 3.190 3.220 51,797 -0.04(-1.23%)
May 03, 2024 3.300 3.460 3.250 3.260 16,949 +0.00(+0.00%)
May 02, 2024 3.350 3.350 3.200 3.260 66,037 +0.01(+0.31%)
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.