Breaking News Bar

Business News and Information

Arca Biopharma Inc (NQ: ABIO )

3.610 USD -0.050 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 3.640 3.700 3.600 3.610 211,282 -0.05(-1.37%)
Jun 17, 2021 3.710 3.750 3.610 3.660 114,715 -0.05(-1.35%)
Jun 16, 2021 3.730 3.780 3.640 3.710 138,235 -0.05(-1.33%)
Jun 15, 2021 3.810 3.890 3.700 3.760 307,923 -0.14(-3.59%)
Jun 14, 2021 3.760 3.900 3.760 3.900 297,444 +0.22(+5.98%)
Jun 11, 2021 3.720 3.720 3.600 3.680 108,626 -0.01(-0.27%)
Jun 10, 2021 3.810 3.810 3.630 3.690 133,886 -0.09(-2.38%)
Jun 09, 2021 3.770 3.870 3.751 3.780 206,244 +0.05(+1.34%)
Jun 08, 2021 3.680 3.750 3.580 3.730 219,545 +0.09(+2.47%)
Jun 07, 2021 3.580 3.700 3.580 3.640 140,989 +0.07(+1.96%)
Jun 04, 2021 3.630 3.720 3.550 3.570 160,551 -0.11(-2.99%)
Jun 03, 2021 3.560 3.720 3.540 3.680 216,867 +0.12(+3.37%)
Jun 02, 2021 3.490 3.590 3.390 3.560 191,391 +0.07(+2.01%)
Jun 01, 2021 3.510 3.530 3.420 3.490 142,004 +0.00(+0.00%)
May 28, 2021 3.470 3.530 3.460 3.490 120,814 +0.05(+1.45%)
May 27, 2021 3.360 3.500 3.350 3.440 165,338 +0.06(+1.78%)
May 26, 2021 3.250 3.390 3.220 3.380 172,743 +0.11(+3.36%)
May 25, 2021 3.250 3.300 3.230 3.270 69,987 +0.01(+0.31%)
May 24, 2021 3.340 3.360 3.200 3.260 124,142 -0.07(-2.10%)
May 21, 2021 3.370 3.380 3.303 3.330 97,386 +0.00(+0.00%)
May 20, 2021 3.340 3.420 3.270 3.330 138,628 -0.01(-0.30%)
May 19, 2021 3.280 3.370 3.240 3.340 84,637 -0.02(-0.60%)
May 18, 2021 3.280 3.410 3.250 3.360 174,282 +0.08(+2.44%)
May 17, 2021 3.200 3.310 3.180 3.280 152,578 +0.05(+1.55%)
May 14, 2021 3.140 3.290 3.100 3.230 248,017 +0.16(+5.21%)
May 13, 2021 3.190 3.270 3.030 3.070 321,897 -0.12(-3.76%)
May 12, 2021 3.170 3.429 3.140 3.190 780,146 +0.07(+2.24%)
May 11, 2021 2.950 3.150 2.920 3.120 621,145 +0.06(+1.96%)
May 10, 2021 3.260 3.290 3.060 3.060 554,081 -0.17(-5.26%)
May 07, 2021 3.140 3.349 3.140 3.230 230,599 +0.14(+4.53%)
May 06, 2021 3.260 3.282 3.050 3.090 458,932 -0.16(-4.92%)
May 05, 2021 3.340 3.370 3.230 3.250 282,409 -0.04(-1.22%)
May 04, 2021 3.290 3.360 3.170 3.290 320,744 -0.07(-2.08%)
May 03, 2021 3.460 3.490 3.360 3.360 287,615 -0.08(-2.33%)
Apr 30, 2021 3.490 3.540 3.420 3.440 182,900 -0.06(-1.71%)
Apr 29, 2021 3.570 3.600 3.470 3.500 237,501 -0.09(-2.51%)
Apr 28, 2021 3.550 3.630 3.510 3.590 301,277 +0.04(+1.13%)
Apr 27, 2021 3.630 3.660 3.520 3.550 376,346 -0.04(-1.11%)
Apr 26, 2021 3.510 3.690 3.490 3.590 817,383 +0.05(+1.41%)
Apr 23, 2021 3.530 3.550 3.460 3.540 165,100 +0.04(+1.14%)
Apr 22, 2021 3.440 3.570 3.420 3.500 229,503 +0.06(+1.74%)
Apr 21, 2021 3.310 3.480 3.260 3.440 394,500 +0.14(+4.24%)
Apr 20, 2021 3.350 3.440 3.280 3.300 292,081 -0.09(-2.65%)
Apr 19, 2021 3.340 3.420 3.260 3.390 309,571 +0.03(+0.89%)
Apr 16, 2021 3.400 3.402 3.220 3.360 434,500 -0.04(-1.18%)
Apr 15, 2021 3.500 3.530 3.350 3.400 422,935 -0.06(-1.73%)
Apr 14, 2021 3.510 3.580 3.440 3.460 366,693 -0.07(-1.98%)
Apr 13, 2021 3.480 3.570 3.480 3.530 317,441 +0.03(+0.86%)
Apr 12, 2021 3.660 3.660 3.460 3.500 304,113 -0.13(-3.58%)
Apr 09, 2021 3.550 3.770 3.541 3.630 372,200 +0.02(+0.55%)
Apr 08, 2021 3.610 3.640 3.480 3.610 228,034 -0.02(-0.55%)
Apr 07, 2021 3.610 3.670 3.550 3.630 198,472 -0.03(-0.82%)
Apr 06, 2021 3.660 3.760 3.590 3.660 202,097 -0.01(-0.27%)
Apr 05, 2021 3.800 3.800 3.590 3.670 209,702 -0.09(-2.39%)
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.
 
bottom clear