Arca Biopharma Inc (NQ: ABIO )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.660 1.690 1.630 1.670 9,826 +0.02(+1.21%)
Feb 29, 2024 1.650 1.681 1.615 1.650 10,890 -0.02(-1.20%)
Feb 28, 2024 1.690 1.720 1.650 1.670 22,032 -0.02(-1.18%)
Feb 27, 2024 1.620 1.690 1.620 1.690 26,259 +0.04(+2.42%)
Feb 26, 2024 1.610 1.679 1.610 1.650 14,725 +0.02(+1.23%)
Feb 23, 2024 1.650 1.650 1.610 1.630 4,578 +0.00(+0.00%)
Feb 22, 2024 1.630 1.640 1.600 1.630 12,026 +0.00(+0.20%)
Feb 21, 2024 1.630 1.660 1.570 1.627 64,674 -0.01(-0.81%)
Feb 20, 2024 1.670 1.670 1.620 1.640 12,414 -0.03(-1.80%)
Feb 16, 2024 1.670 1.672 1.620 1.670 16,732 +0.02(+1.21%)
Feb 15, 2024 1.640 1.650 1.600 1.650 13,615 +0.01(+0.61%)
Feb 14, 2024 1.600 1.640 1.600 1.640 24,972 +0.04(+2.50%)
Feb 13, 2024 1.650 1.650 1.600 1.600 42,413 -0.06(-3.61%)
Feb 12, 2024 1.680 1.680 1.660 1.660 13,322 +0.00(+0.00%)
Feb 09, 2024 1.660 1.680 1.650 1.660 20,017 +0.01(+0.61%)
Feb 08, 2024 1.630 1.690 1.625 1.650 50,995 +0.05(+3.12%)
Feb 07, 2024 1.582 1.650 1.580 1.600 17,436 +0.01(+0.63%)
Feb 06, 2024 1.610 1.610 1.580 1.590 26,595 -0.01(-0.63%)
Feb 05, 2024 1.610 1.620 1.600 1.600 13,257 -0.02(-1.23%)
Feb 02, 2024 1.570 1.650 1.570 1.620 42,471 +0.04(+2.54%)
Feb 01, 2024 1.600 1.610 1.570 1.580 21,813 -0.01(-0.64%)
Jan 31, 2024 1.620 1.670 1.570 1.590 57,299 -0.04(-2.75%)
Jan 30, 2024 1.685 1.700 1.630 1.635 16,472 -0.06(-3.82%)
Jan 29, 2024 1.690 1.720 1.680 1.700 19,050 +0.01(+0.89%)
Jan 26, 2024 1.660 1.750 1.650 1.685 52,553 +0.05(+2.74%)
Jan 25, 2024 1.590 1.650 1.580 1.640 41,103 +0.05(+3.27%)
Jan 24, 2024 1.580 1.590 1.570 1.588 13,335 +0.01(+0.51%)
Jan 23, 2024 1.590 1.600 1.570 1.580 23,482 -0.03(-1.86%)
Jan 22, 2024 1.600 1.620 1.571 1.610 17,168 +0.00(+0.00%)
Jan 19, 2024 1.590 1.620 1.560 1.610 41,796 +0.00(+0.00%)
Jan 18, 2024 1.610 1.620 1.580 1.610 30,121 -0.00(-0.31%)
Jan 17, 2024 1.610 1.630 1.610 1.615 11,380 +0.00(+0.31%)
Jan 16, 2024 1.610 1.650 1.610 1.610 25,585 -0.02(-1.23%)
Jan 12, 2024 1.640 1.655 1.622 1.630 10,751 +0.00(+0.00%)
Jan 11, 2024 1.640 1.700 1.629 1.630 21,779 -0.05(-2.98%)
Jan 10, 2024 1.680 1.680 1.640 1.680 22,608 +0.00(+0.00%)
Jan 09, 2024 1.640 1.710 1.620 1.680 76,140 +0.04(+2.44%)
Jan 08, 2024 1.640 1.640 1.610 1.640 15,370 +0.01(+0.61%)
Jan 05, 2024 1.640 1.648 1.620 1.630 11,946 -0.01(-0.61%)
Jan 04, 2024 1.650 1.670 1.630 1.640 27,482 -0.01(-0.61%)
Jan 03, 2024 1.660 1.673 1.650 1.650 35,327 -0.03(-1.67%)
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.