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 (%)
Aug 30, 2024 2.400 0 -0.10(-4.00%)
Aug 29, 2024 1.890 2.750 1.810 2.500 2,212,493 -0.99(-28.37%)
Aug 28, 2024 3.850 3.850 3.420 3.490 262,831 -0.39(-10.05%)
Aug 27, 2024 3.790 3.940 3.705 3.880 195,366 +0.07(+1.84%)
Aug 26, 2024 3.950 3.950 3.330 3.810 498,237 -0.35(-8.41%)
Aug 23, 2024 4.050 4.360 3.900 4.160 445,245 +0.24(+6.12%)
Aug 22, 2024 3.980 4.100 3.840 3.920 203,686 +0.05(+1.29%)
Aug 21, 2024 3.700 3.990 3.700 3.870 207,039 +0.20(+5.45%)
Aug 20, 2024 3.730 3.800 3.580 3.670 177,313 +0.09(+2.51%)
Aug 19, 2024 3.100 3.670 3.080 3.580 600,794 +0.63(+21.36%)
Aug 16, 2024 2.840 3.000 2.840 2.950 211,628 +0.08(+2.79%)
Aug 15, 2024 2.830 2.890 2.800 2.870 45,803 +0.08(+3.05%)
Aug 14, 2024 2.740 2.830 2.600 2.785 66,806 +0.04(+1.64%)
Aug 13, 2024 2.880 2.880 2.700 2.740 18,401 +0.00(+0.00%)
Aug 12, 2024 2.860 2.960 2.718 2.740 56,520 -0.07(-2.49%)
Aug 09, 2024 2.940 3.050 2.750 2.810 65,375 -0.14(-4.75%)
Aug 08, 2024 2.690 2.950 2.690 2.950 32,674 +0.18(+6.50%)
Aug 07, 2024 2.970 3.090 2.690 2.770 7,286 -0.11(-3.82%)
Aug 06, 2024 2.850 2.975 2.800 2.880 34,630 -0.02(-0.69%)
Aug 05, 2024 3.060 3.060 2.690 2.900 73,061 -0.21(-6.75%)
Aug 02, 2024 3.010 3.160 2.870 3.110 46,499 +0.15(+5.07%)
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.