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 28, 2024 0.9466 0.9525 0.9313 0.9466 16,737 +0.01(+0.57%)
Mar 27, 2024 0.9089 0.9412 0.9089 0.9412 13,528 +0.02(+2.34%)
Mar 26, 2024 0.9143 0.9304 0.9089 0.9197 53,138 -0.01(-1.16%)
Mar 25, 2024 0.9573 0.9573 0.9197 0.9304 75,186 -0.02(-2.26%)
Mar 22, 2024 0.9573 0.9573 0.9412 0.9519 20,735 -0.01(-0.56%)
Mar 21, 2024 0.9466 0.9681 0.9197 0.9573 94,051 +0.02(+1.71%)
Mar 20, 2024 0.9358 0.9412 0.9151 0.9412 10,332 +0.01(+0.57%)
Mar 19, 2024 0.9304 0.9358 0.8874 0.9358 108,059 +0.01(+1.16%)
Mar 18, 2024 0.9143 0.9251 0.9035 0.9251 74,052 +0.02(+1.78%)
Mar 15, 2024 0.9304 0.9304 0.9035 0.9089 87,043 -0.01(-0.59%)
Mar 14, 2024 0.9143 0.9143 0.8917 0.9143 110,819 +0.01(+0.59%)
Mar 13, 2024 0.8982 0.9089 0.8928 0.9089 35,963 +0.02(+1.81%)
Mar 12, 2024 0.8605 0.8955 0.8605 0.8928 56,455 +0.01(+0.91%)
Mar 11, 2024 0.8659 0.8847 0.8605 0.8847 24,381 +0.00(+0.30%)
Mar 08, 2024 0.8874 0.8874 0.8498 0.8820 29,649 +0.01(+0.61%)
Mar 07, 2024 0.8874 0.9196 0.8659 0.8767 61,451 -0.02(-1.81%)
Mar 06, 2024 0.9035 0.9089 0.8928 0.8928 15,493 -0.01(-0.60%)
Mar 05, 2024 0.8982 0.9035 0.8713 0.8982 88,800 -0.01(-0.60%)
Mar 04, 2024 0.9412 0.9412 0.8726 0.9035 38,384 +0.01(+0.60%)
Mar 01, 2024 0.8928 0.9089 0.8767 0.8982 18,269 +0.01(+1.21%)
Feb 29, 2024 0.8874 0.9043 0.8685 0.8874 20,248 -0.01(-1.20%)
Feb 28, 2024 0.9089 0.9250 0.8874 0.8982 40,965 -0.01(-1.18%)
Feb 27, 2024 0.8713 0.9089 0.8713 0.9089 48,824 +0.02(+2.42%)
Feb 26, 2024 0.8659 0.9028 0.8659 0.8874 27,378 +0.01(+1.23%)
Feb 23, 2024 0.8874 0.8874 0.8659 0.8767 8,512 +0.00(+0.00%)
Feb 22, 2024 0.8767 0.8820 0.8605 0.8767 22,360 +0.00(+0.20%)
Feb 21, 2024 0.8767 0.8927 0.8444 0.8749 120,251 -0.01(-0.81%)
Feb 20, 2024 0.8982 0.8982 0.8713 0.8820 23,081 -0.02(-1.80%)
Feb 16, 2024 0.8982 0.8994 0.8713 0.8982 31,110 +0.01(+1.21%)
Feb 15, 2024 0.8820 0.8874 0.8605 0.8874 25,315 +0.01(+0.61%)
Feb 14, 2024 0.8605 0.8820 0.8605 0.8820 46,431 +0.02(+2.50%)
Feb 13, 2024 0.8874 0.8875 0.8605 0.8605 78,860 -0.03(-3.61%)
Feb 12, 2024 0.9035 0.9035 0.8928 0.8928 24,770 +0.00(+0.00%)
Feb 09, 2024 0.8928 0.9035 0.8874 0.8928 37,218 +0.01(+0.61%)
Feb 08, 2024 0.8767 0.9089 0.8740 0.8874 94,817 +0.03(+3.12%)
Feb 07, 2024 0.8508 0.8874 0.8498 0.8605 32,419 +0.01(+0.63%)
Feb 06, 2024 0.8658 0.8658 0.8498 0.8551 49,449 -0.01(-0.62%)
Feb 05, 2024 0.8659 0.8713 0.8605 0.8605 24,649 -0.01(-1.23%)
Feb 02, 2024 0.8444 0.8874 0.8444 0.8713 78,968 +0.02(+2.54%)
Feb 01, 2024 0.8605 0.8659 0.8444 0.8497 40,558 -0.01(-0.64%)
Jan 31, 2024 0.8713 0.8981 0.8444 0.8551 106,538 -0.02(-2.75%)
Jan 30, 2024 0.9062 0.9143 0.8767 0.8793 30,627 -0.03(-3.82%)
Jan 29, 2024 0.9089 0.9251 0.9035 0.9143 35,420 +0.01(+0.89%)
Jan 26, 2024 0.8928 0.9412 0.8874 0.9062 97,714 +0.02(+2.74%)
Jan 25, 2024 0.8551 0.8874 0.8498 0.8820 76,424 +0.03(+3.27%)
Jan 24, 2024 0.8498 0.8551 0.8444 0.8541 24,794 +0.00(+0.51%)
Jan 23, 2024 0.8551 0.8605 0.8444 0.8498 43,661 -0.02(-1.86%)
Jan 22, 2024 0.8605 0.8713 0.8447 0.8659 31,921 +0.00(+0.00%)
Jan 19, 2024 0.8551 0.8713 0.8390 0.8659 77,713 +0.00(+0.00%)
Jan 18, 2024 0.8659 0.8712 0.8498 0.8659 56,005 -0.00(-0.31%)
Jan 17, 2024 0.8659 0.8765 0.8659 0.8686 21,159 +0.00(+0.31%)
Jan 16, 2024 0.8659 0.8874 0.8659 0.8659 47,571 -0.01(-1.23%)
Jan 12, 2024 0.8820 0.8901 0.8723 0.8767 19,989 +0.00(+0.00%)
Jan 11, 2024 0.8820 0.9143 0.8761 0.8767 40,494 -0.03(-2.98%)
Jan 10, 2024 0.9035 0.9035 0.8820 0.9035 42,036 +0.00(+0.00%)
Jan 09, 2024 0.8820 0.9197 0.8713 0.9035 141,570 +0.02(+2.44%)
Jan 08, 2024 0.8820 0.8820 0.8659 0.8820 28,578 +0.01(+0.61%)
Jan 05, 2024 0.8820 0.8863 0.8713 0.8767 22,211 -0.01(-0.61%)
Jan 04, 2024 0.8874 0.8982 0.8767 0.8820 51,098 -0.01(-0.61%)
Jan 03, 2024 0.8928 0.8998 0.8874 0.8874 65,685 -0.02(-1.67%)
Jan 02, 2024 0.9143 0.9197 0.8879 0.9025 56,490 -0.01(-1.29%)
Dec 29, 2023 0.9197 0.9412 0.8920 0.9143 88,988 -0.01(-0.58%)
Dec 28, 2023 0.9089 0.9304 0.9035 0.9197 45,611 +0.01(+0.88%)
Dec 27, 2023 0.9143 0.9304 0.8659 0.9116 234,376 -0.00(-0.29%)
Dec 26, 2023 0.9304 0.9304 0.9143 0.9143 47,536 -0.01(-0.58%)
Dec 22, 2023 0.9197 0.9251 0.8982 0.9197 61,470 +0.00(+0.00%)
Dec 21, 2023 0.9251 0.9251 0.9197 0.9197 25,549 -0.01(-0.58%)
Dec 20, 2023 0.9358 0.9432 0.9197 0.9251 33,362 -0.03(-2.82%)
Dec 19, 2023 0.9304 0.9573 0.9202 0.9519 70,941 +0.01(+1.14%)
Dec 18, 2023 0.9412 0.9535 0.9251 0.9412 46,593 +0.00(+0.00%)
Dec 15, 2023 0.9735 0.9735 0.9412 0.9412 47,629 -0.02(-2.23%)
Dec 14, 2023 0.9466 0.9896 0.9466 0.9627 59,651 +0.01(+0.56%)
Dec 13, 2023 0.9842 0.9842 0.9439 0.9573 32,269 -0.01(-1.11%)
Dec 12, 2023 0.9685 0.9788 0.9600 0.9681 22,669 -0.01(-0.55%)
Dec 11, 2023 0.9573 0.9735 0.9519 0.9735 21,685 +0.00(+0.00%)
Dec 08, 2023 0.9681 0.9788 0.9681 0.9735 24,980 -0.01(-0.72%)
Dec 07, 2023 0.9950 0.9950 0.9788 0.9806 41,054 -0.00(-0.37%)
Dec 06, 2023 0.9573 0.9950 0.9573 0.9842 17,264 -0.00(-0.27%)
Dec 05, 2023 0.9681 1.006 0.9681 0.9869 24,340 -0.00(-0.27%)
Dec 04, 2023 1.011 1.011 0.9573 0.9896 36,043 +0.01(+0.55%)
Dec 01, 2023 0.9788 1.008 0.9760 0.9842 35,506 +0.01(+0.55%)
Nov 30, 2023 1.016 1.016 0.9788 0.9788 15,981 -0.04(-4.21%)
Nov 29, 2023 1.011 1.043 1.011 1.022 52,718 +0.00(+0.09%)
Nov 28, 2023 1.049 1.049 1.016 1.021 11,109 -0.02(-2.15%)
Nov 27, 2023 1.049 1.049 1.027 1.043 23,059 -0.01(-0.51%)
Nov 24, 2023 1.000 1.049 1.000 1.049 43,707 +0.04(+4.28%)
Nov 22, 2023 1.016 1.016 0.9950 1.006 23,187 -0.01(-1.06%)
Nov 21, 2023 0.9735 1.022 0.9735 1.016 18,147 +0.01(+1.07%)
Nov 20, 2023 0.9573 1.006 0.9573 1.006 23,913 +0.03(+3.32%)
Nov 17, 2023 0.9626 0.9735 0.9414 0.9735 37,252 +0.02(+1.69%)
Nov 16, 2023 0.9336 0.9788 0.9336 0.9573 61,068 +0.00(+0.28%)
Nov 15, 2023 0.9461 0.9681 0.9348 0.9546 36,393 +0.01(+0.85%)
Nov 14, 2023 0.9519 0.9627 0.9412 0.9466 20,183 -0.01(-1.12%)
Nov 13, 2023 0.9465 0.9627 0.9423 0.9573 3,776 -0.01(-0.71%)
Nov 10, 2023 0.9735 0.9950 0.9466 0.9642 49,715 -0.02(-2.03%)
Nov 09, 2023 0.9842 0.9842 0.9681 0.9842 50,643 -0.01(-0.54%)
Nov 08, 2023 0.9950 1.016 0.9681 0.9896 25,177 +0.00(+0.00%)
Nov 07, 2023 0.9735 1.027 0.9466 0.9896 37,045 +0.00(+0.00%)
Nov 06, 2023 1.000 1.022 0.9681 0.9896 24,829 -0.03(-3.22%)
Nov 03, 2023 0.9412 1.027 0.9332 1.023 64,121 +0.05(+5.63%)
Nov 02, 2023 0.9573 1.022 0.9565 0.9681 28,066 +0.00(+0.00%)
Nov 01, 2023 0.9573 0.9842 0.9493 0.9681 41,831 +0.01(+0.56%)
Oct 31, 2023 0.9573 0.9681 0.9466 0.9627 49,495 -0.01(-0.56%)
Oct 30, 2023 0.9842 1.014 0.9654 0.9681 70,441 -0.04(-3.74%)
Oct 27, 2023 1.060 1.062 0.9788 1.006 105,291 -0.05(-4.59%)
Oct 26, 2023 1.060 1.070 1.054 1.054 28,005 +0.00(+0.00%)
Oct 25, 2023 1.060 1.076 1.054 1.054 35,082 -0.01(-0.51%)
Oct 24, 2023 1.060 1.064 1.054 1.060 22,090 -0.01(-0.51%)
Oct 23, 2023 1.103 1.103 1.060 1.065 72,155 -0.03(-2.46%)
Oct 20, 2023 1.097 1.103 1.076 1.092 189,540 +0.00(+0.00%)
Oct 19, 2023 1.088 1.097 1.076 1.092 38,395 -0.01(-0.49%)
Oct 18, 2023 1.097 1.097 1.082 1.097 19,874 +0.00(+0.00%)
Oct 17, 2023 1.081 1.097 1.081 1.097 10,471 +0.01(+0.99%)
Oct 16, 2023 1.097 1.097 1.081 1.086 26,635 -0.01(-0.74%)
Oct 13, 2023 1.092 1.097 1.087 1.094 5,539 +0.00(+0.25%)
Oct 12, 2023 1.108 1.108 1.081 1.092 90,542 -0.01(-0.98%)
Oct 11, 2023 1.081 1.108 1.081 1.103 49,202 +0.00(+0.00%)
Oct 10, 2023 1.092 1.103 1.081 1.103 59,298 +0.01(+0.49%)
Oct 09, 2023 1.084 1.103 1.084 1.097 7,680 +0.01(+0.49%)
Oct 06, 2023 1.076 1.103 1.076 1.092 10,395 -0.01(-0.98%)
Oct 05, 2023 1.076 1.103 1.076 1.103 16,921 +0.02(+1.49%)
Oct 04, 2023 1.086 1.103 1.076 1.086 21,886 +0.00(+0.00%)
Oct 03, 2023 1.097 1.103 1.081 1.086 58,945 +0.01(+0.50%)
Oct 02, 2023 1.081 1.097 1.076 1.081 67,750 +0.00(+0.00%)
Sep 29, 2023 1.081 1.086 1.081 1.081 34,881 +0.00(+0.00%)
Sep 28, 2023 1.081 1.086 1.081 1.081 49,763 +0.00(+0.00%)
Sep 27, 2023 1.097 1.097 1.081 1.081 28,604 -0.00(-0.25%)
Sep 26, 2023 1.097 1.097 1.081 1.084 54,071 -0.00(-0.25%)
Sep 25, 2023 1.081 1.086 1.081 1.086 24,374 +0.01(+0.50%)
Sep 22, 2023 1.092 1.107 1.081 1.081 20,291 -0.03(-2.43%)
Sep 21, 2023 1.086 1.108 1.086 1.108 55,641 +0.01(+0.49%)
Sep 20, 2023 1.092 1.108 1.092 1.103 27,641 -0.01(-0.48%)
Sep 19, 2023 1.097 1.108 1.094 1.108 11,713 +0.00(+0.00%)
Sep 18, 2023 1.086 1.108 1.082 1.108 29,491 +0.01(+0.49%)
Sep 15, 2023 1.108 1.115 1.103 1.103 142,480 -0.01(-0.48%)
Sep 14, 2023 1.081 1.108 1.081 1.108 65,313 +0.03(+2.49%)
Sep 13, 2023 1.086 1.103 1.081 1.081 35,961 -0.01(-0.99%)
Sep 12, 2023 1.086 1.103 1.086 1.092 32,313 -0.01(-0.98%)
Sep 11, 2023 1.092 1.106 1.086 1.103 26,936 +0.00(+0.00%)
Sep 08, 2023 1.097 1.103 1.092 1.103 43,871 +0.01(+0.49%)
Sep 07, 2023 1.080 1.103 1.080 1.097 15,704 +0.01(+0.99%)
Sep 06, 2023 1.086 1.103 1.086 1.086 32,155 -0.01(-0.98%)
Sep 05, 2023 1.081 1.103 1.076 1.097 104,677 -0.01(-0.91%)
Sep 01, 2023 1.103 1.108 1.097 1.107 34,615 +0.00(+0.43%)
Aug 31, 2023 1.103 1.108 1.081 1.103 8,093 -0.01(-0.48%)
Aug 30, 2023 1.086 1.108 1.086 1.108 123,300 +0.00(+0.00%)
Aug 29, 2023 1.070 1.113 1.070 1.108 19,238 +0.02(+1.47%)
Aug 28, 2023 1.097 1.097 1.086 1.092 41,541 -0.01(-0.98%)
Aug 25, 2023 1.108 1.108 1.081 1.103 30,266 -0.01(-0.48%)
Aug 24, 2023 1.108 1.108 1.103 1.108 13,749 +0.01(+0.49%)
Aug 23, 2023 1.108 1.108 1.094 1.103 9,928 -0.01(-0.48%)
Aug 22, 2023 1.097 1.113 1.092 1.108 36,716 +0.01(+0.49%)
Aug 21, 2023 1.103 1.110 1.081 1.103 63,361 -0.01(-0.74%)
Aug 18, 2023 1.081 1.111 1.081 1.111 110,757 +0.01(+1.24%)
Aug 17, 2023 1.097 1.103 1.076 1.097 68,199 +0.01(+0.49%)
Aug 16, 2023 1.081 1.097 1.079 1.092 13,184 -0.01(-0.49%)
Aug 15, 2023 1.103 1.103 1.081 1.097 17,401 +0.00(+0.00%)
Aug 14, 2023 1.086 1.103 1.086 1.097 10,681 -0.01(-0.49%)
Aug 11, 2023 1.097 1.103 1.085 1.103 19,255 +0.01(+0.49%)
Aug 10, 2023 1.086 1.097 1.081 1.097 21,445 +0.01(+0.49%)
Aug 09, 2023 1.086 1.097 1.081 1.092 9,547 +0.01(+0.50%)
Aug 08, 2023 1.092 1.097 1.082 1.086 8,248 -0.01(-0.98%)
Aug 07, 2023 1.081 1.100 1.081 1.097 66,153 +0.00(+0.00%)
Aug 04, 2023 1.097 1.103 1.097 1.097 10,840 +0.00(+0.00%)
Aug 03, 2023 1.097 1.103 1.097 1.097 17,271 -0.01(-0.49%)
Aug 02, 2023 1.103 1.103 1.097 1.103 20,599 +0.00(+0.00%)
Aug 01, 2023 1.097 1.103 1.097 1.103 48,873 +0.01(+0.49%)
Jul 31, 2023 1.097 1.103 1.094 1.097 15,211 +0.00(+0.00%)
Jul 28, 2023 1.092 1.103 1.091 1.097 8,640 +0.00(+0.00%)
Jul 27, 2023 1.097 1.098 1.083 1.097 13,682 +0.00(+0.00%)
Jul 26, 2023 1.103 1.103 1.077 1.097 41,456 +0.01(+0.49%)
Jul 25, 2023 1.086 1.092 1.076 1.092 34,067 +0.00(+0.00%)
Jul 24, 2023 1.097 1.097 1.076 1.092 79,210 -0.01(-0.49%)
Jul 21, 2023 1.092 1.113 1.086 1.097 19,807 +0.01(+0.49%)
Jul 20, 2023 1.089 1.119 1.089 1.092 22,834 -0.01(-0.49%)
Jul 19, 2023 1.092 1.103 1.086 1.097 70,975 -0.01(-0.49%)
Jul 18, 2023 1.086 1.103 1.076 1.103 57,228 +0.01(+0.49%)
Jul 17, 2023 1.086 1.103 1.086 1.097 27,027 +0.01(+0.99%)
Jul 14, 2023 1.086 1.097 1.086 1.086 12,500 -0.01(-0.98%)
Jul 13, 2023 1.097 1.120 1.081 1.097 58,586 -0.01(-0.97%)
Jul 12, 2023 1.099 1.124 1.097 1.108 16,498 +0.01(+0.48%)
Jul 11, 2023 1.097 1.110 1.092 1.103 5,700 +0.01(+0.49%)
Jul 10, 2023 1.081 1.108 1.081 1.097 39,555 -0.01(-0.97%)
Jul 07, 2023 1.097 1.108 1.081 1.108 18,641 +0.01(+0.49%)
Jul 06, 2023 1.103 1.103 1.086 1.103 10,750 +0.01(+0.99%)
Jul 05, 2023 1.092 1.119 1.092 1.092 58,993 -0.01(-0.49%)
Jul 03, 2023 1.081 1.106 1.081 1.097 14,103 +0.01(+0.49%)
Jun 30, 2023 1.092 1.092 1.081 1.092 37,679 +0.01(+0.50%)
Jun 29, 2023 1.081 1.086 1.081 1.086 30,534 +0.00(+0.00%)
Jun 28, 2023 1.082 1.092 1.076 1.086 20,499 -0.01(-0.49%)
Jun 27, 2023 1.097 1.100 1.076 1.092 50,799 -0.01(-0.49%)
Jun 26, 2023 1.092 1.103 1.081 1.097 34,355 +0.00(+0.00%)
Jun 23, 2023 1.124 1.124 1.092 1.097 190,657 -0.03(-2.86%)
Jun 22, 2023 1.140 1.140 1.103 1.129 16,841 +0.00(+0.00%)
Jun 21, 2023 1.108 1.140 1.092 1.129 81,394 -0.00(-0.24%)
Jun 20, 2023 1.119 1.132 1.108 1.132 169,591 +0.00(+0.24%)
Jun 16, 2023 1.119 1.162 1.103 1.129 211,673 +0.00(+0.00%)
Jun 15, 2023 1.086 1.135 1.086 1.129 57,439 +0.02(+1.94%)
May 08, 2023 1.113 1.129 1.070 1.108 98,545 -0.03(-2.35%)
May 05, 2023 1.108 1.151 1.108 1.135 23,325 +0.02(+1.42%)
May 04, 2023 1.103 1.129 1.086 1.119 26,795 -0.01(-0.95%)
May 03, 2023 1.076 1.146 1.076 1.129 143,162 +0.03(+2.38%)
May 02, 2023 1.081 1.119 1.081 1.103 26,651 +0.01(+1.04%)
May 01, 2023 1.054 1.103 1.054 1.092 38,456 +0.02(+1.50%)
Apr 28, 2023 1.054 1.076 1.049 1.076 18,948 +0.01(+0.50%)
Apr 27, 2023 1.060 1.076 1.049 1.070 48,703 -0.01(-0.50%)
Apr 26, 2023 1.049 1.076 1.038 1.076 43,086 +0.02(+2.04%)
Apr 25, 2023 1.054 1.067 1.043 1.054 12,677 +0.00(+0.00%)
Apr 24, 2023 1.049 1.065 1.043 1.054 14,841 +0.01(+1.03%)
Apr 21, 2023 1.038 1.059 1.028 1.043 69,506 -0.02(-1.92%)
Apr 20, 2023 1.065 1.078 1.060 1.064 32,185 -0.00(-0.10%)
Apr 19, 2023 1.060 1.086 1.059 1.065 16,055 -0.01(-1.00%)
Apr 18, 2023 1.060 1.096 1.060 1.076 37,768 -0.02(-1.70%)
Apr 17, 2023 1.086 1.097 1.076 1.094 9,659 +0.02(+1.63%)
Apr 14, 2023 1.068 1.097 1.068 1.077 9,443 -0.02(-1.75%)
Apr 13, 2023 1.054 1.103 1.054 1.096 20,462 +0.02(+1.88%)
Apr 12, 2023 1.054 1.097 1.043 1.076 31,601 +0.00(+0.00%)
Apr 11, 2023 1.103 1.103 1.065 1.076 47,643 -0.01(-0.99%)
Apr 10, 2023 1.043 1.086 1.043 1.086 27,219 +0.03(+2.54%)
Apr 06, 2023 1.076 1.092 1.049 1.060 38,903 +0.01(+1.03%)
Apr 05, 2023 1.049 1.070 1.038 1.049 70,309 -0.02(-2.01%)
Apr 04, 2023 1.054 1.070 1.038 1.070 108,982 +0.02(+2.05%)
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.