Arca Biopharma Inc (NQ: ABIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	1.947	2.060	1.947	2.060	109,398	+0.12(+6.39%)
Jun 27, 2024	1.678	1.974	1.678	1.936	52,363	+0.07(+3.72%)
Jun 26, 2024	1.920	1.920	1.847	1.867	31,056	-0.05(-2.77%)
Jun 25, 2024	1.877	1.936	1.807	1.920	60,161	+0.04(+2.29%)
Jun 24, 2024	1.834	1.936	1.834	1.877	61,791	-0.01(-0.29%)
Jun 21, 2024	1.769	1.909	1.689	1.882	237,998	+0.13(+7.36%)
Jun 20, 2024	1.764	1.796	1.721	1.753	51,939	-0.04(-2.40%)
Jun 18, 2024	1.769	1.796	1.670	1.796	285,043	+0.06(+3.73%)
Jun 17, 2024	1.753	1.796	1.721	1.732	46,403	-0.05(-2.72%)
Jun 14, 2024	1.780	1.780	1.673	1.780	57,334	-0.01(-0.30%)
Jun 13, 2024	1.791	1.802	1.775	1.786	30,980	-0.01(-0.60%)
Jun 12, 2024	1.737	1.839	1.737	1.796	59,711	+0.03(+1.83%)
Jun 11, 2024	1.721	1.789	1.721	1.764	25,166	+0.04(+2.50%)
Jun 10, 2024	1.646	1.743	1.560	1.721	231,922	-0.04(-2.44%)
Jun 07, 2024	1.769	1.855	1.732	1.764	56,924	-0.02(-0.91%)
Jun 06, 2024	1.732	1.798	1.726	1.780	127,808	+0.00(+0.00%)
Jun 05, 2024	1.861	1.909	1.775	1.780	100,728	-0.11(-5.70%)
Jun 04, 2024	2.151	2.189	1.775	1.888	403,252	-0.12(-5.90%)
Jun 03, 2024	2.151	2.151	1.921	2.006	351,102	+0.02(+0.81%)
May 31, 2024	1.872	2.017	1.872	1.990	151,127	+0.12(+6.63%)
May 30, 2024	1.855	1.888	1.820	1.866	29,829	+0.02(+1.17%)
May 29, 2024	1.942	1.947	1.829	1.845	40,576	-0.06(-3.38%)
May 28, 2024	1.904	1.947	1.855	1.909	94,555	+0.09(+4.72%)
May 24, 2024	1.753	1.890	1.743	1.823	87,183	+0.07(+3.99%)
May 23, 2024	1.743	1.807	1.705	1.753	99,940	+0.01(+0.31%)
May 22, 2024	1.759	1.769	1.721	1.748	92,370	+0.01(+0.31%)
May 21, 2024	1.748	1.791	1.726	1.743	46,783	-0.01(-0.61%)
May 20, 2024	1.748	1.786	1.710	1.753	168,782	-0.04(-2.10%)
May 17, 2024	2.200	2.415	1.673	1.791	850,645	-0.36(-16.75%)
May 16, 2024	2.017	2.151	2.017	2.151	325,231	+0.15(+7.53%)
May 15, 2024	1.845	2.036	1.839	2.001	368,300	+0.22(+12.05%)
May 14, 2024	1.855	1.890	1.727	1.786	127,596	-0.04(-2.35%)
May 13, 2024	1.855	1.909	1.662	1.829	103,433	-0.04(-2.02%)
May 10, 2024	1.802	2.011	1.802	1.866	344,641	+0.05(+2.91%)
May 09, 2024	1.834	1.861	1.788	1.814	67,743	+0.01(+0.36%)
May 08, 2024	1.769	1.861	1.759	1.807	76,330	+0.04(+2.13%)
May 07, 2024	1.732	1.802	1.726	1.769	62,463	+0.04(+2.17%)
May 06, 2024	1.764	1.764	1.716	1.732	96,308	-0.02(-1.23%)
May 03, 2024	1.775	1.861	1.748	1.753	31,514	+0.00(+0.00%)
May 02, 2024	1.802	1.802	1.721	1.753	122,785	+0.01(+0.31%)
May 01, 2024	1.882	1.882	1.710	1.748	289,748	-0.13(-6.88%)
Apr 30, 2024	1.823	1.925	1.794	1.877	401,128	+0.03(+1.75%)
Apr 29, 2024	1.920	1.936	1.839	1.845	427,775	-0.08(-4.19%)
Apr 26, 2024	1.979	1.979	1.882	1.925	158,671	+0.05(+2.87%)
Apr 25, 2024	1.958	1.968	1.834	1.872	100,685	-0.08(-4.13%)
Apr 24, 2024	1.958	2.008	1.936	1.952	181,773	-0.01(-0.55%)
Apr 23, 2024	1.872	2.017	1.855	1.963	393,892	+0.11(+5.80%)
Apr 22, 2024	1.775	1.872	1.775	1.855	548,400	+0.03(+1.47%)
Apr 19, 2024	1.753	1.839	1.726	1.829	1,722,115	+0.08(+4.62%)
Apr 18, 2024	1.716	1.786	1.683	1.748	407,999	+0.02(+1.25%)
Apr 17, 2024	1.743	1.780	1.678	1.726	176,762	-0.03(-1.83%)
Apr 16, 2024	1.705	1.780	1.683	1.759	548,459	+0.05(+2.83%)
Apr 15, 2024	1.748	1.759	1.694	1.710	250,099	-0.03(-1.55%)
Apr 12, 2024	1.769	1.780	1.695	1.737	658,447	-0.01(-0.62%)
Apr 11, 2024	1.673	1.759	1.667	1.748	286,109	+0.06(+3.50%)
Apr 10, 2024	1.683	1.716	1.619	1.689	395,885	+0.01(+0.32%)
Apr 09, 2024	1.613	1.791	1.603	1.683	1,060,958	+0.07(+4.33%)
Apr 08, 2024	1.646	1.667	1.587	1.613	1,119,854	-0.05(-2.91%)
Apr 05, 2024	1.592	1.710	1.587	1.662	1,091,862	+0.01(+0.32%)
Apr 04, 2024	1.608	1.689	1.560	1.656	5,131,123	-0.09(-5.23%)
Apr 03, 2024	1.565	2.087	1.549	1.748	150,201,728	+0.83(+90.06%)
Apr 02, 2024	0.9412	0.9413	0.9090	0.9197	23,494	-0.02(-2.29%)