Indicators

Arca Biopharma Inc (NQ: ABIO )

3.580 +0.100 (+2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.760	1.771	1.732	1.760	9,002	+0.01(+0.57%)
Mar 27, 2024	1.690	1.750	1.690	1.750	7,276	+0.04(+2.34%)
Mar 26, 2024	1.700	1.730	1.690	1.710	28,579	-0.02(-1.16%)
Mar 25, 2024	1.780	1.780	1.710	1.730	40,437	-0.04(-2.26%)
Mar 22, 2024	1.780	1.780	1.750	1.770	11,152	-0.01(-0.56%)
Mar 21, 2024	1.760	1.800	1.710	1.780	50,583	+0.03(+1.71%)
Mar 20, 2024	1.740	1.750	1.702	1.750	5,557	+0.01(+0.57%)
Mar 19, 2024	1.730	1.740	1.650	1.740	58,117	+0.02(+1.16%)
Mar 18, 2024	1.700	1.720	1.680	1.720	39,827	+0.03(+1.78%)
Mar 15, 2024	1.730	1.730	1.680	1.690	46,814	-0.01(-0.59%)
Mar 14, 2024	1.700	1.700	1.658	1.700	59,601	+0.01(+0.59%)
Mar 13, 2024	1.670	1.690	1.660	1.690	19,342	+0.03(+1.81%)
Mar 12, 2024	1.600	1.665	1.600	1.660	30,363	+0.01(+0.91%)
Mar 11, 2024	1.610	1.645	1.600	1.645	13,113	+0.01(+0.30%)
Mar 08, 2024	1.650	1.650	1.580	1.640	15,946	+0.01(+0.61%)
Mar 07, 2024	1.650	1.710	1.610	1.630	33,050	-0.03(-1.81%)
Mar 06, 2024	1.680	1.690	1.660	1.660	8,333	-0.01(-0.60%)
Mar 05, 2024	1.670	1.680	1.620	1.670	47,759	-0.01(-0.60%)
Mar 04, 2024	1.750	1.750	1.622	1.680	20,644	+0.01(+0.60%)

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.