Arca Biopharma Inc (NQ: ABIO )

3.440 USD +0.140 (+4.24%)
Official Closing Price Updated: 7:50 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 3.750 3.810 3.665 3.760 295,400 +0.11(+3.01%)
Mar 31, 2021 3.570 3.700 3.550 3.650 205,616 +0.13(+3.69%)
Mar 30, 2021 3.490 3.600 3.370 3.520 279,990 +0.04(+1.15%)
Mar 29, 2021 3.690 3.710 3.470 3.480 420,719 -0.20(-5.43%)
Mar 26, 2021 3.810 3.830 3.620 3.680 402,500 -0.12(-3.16%)
Mar 25, 2021 3.630 3.840 3.600 3.800 376,435 +0.07(+1.88%)
Mar 24, 2021 3.930 3.990 3.700 3.730 731,425 -0.19(-4.85%)
Mar 23, 2021 4.150 4.160 3.920 3.920 728,489 -0.34(-7.98%)
Mar 22, 2021 4.240 4.340 4.190 4.260 797,877 +0.08(+1.91%)
Mar 19, 2021 4.030 4.340 3.920 4.180 1,462,100 +0.12(+2.96%)
Mar 18, 2021 4.090 4.260 4.050 4.060 368,409 -0.09(-2.17%)
Mar 17, 2021 4.110 4.220 3.940 4.150 747,404 -0.06(-1.43%)
Mar 16, 2021 4.320 4.350 4.090 4.210 602,400 -0.10(-2.32%)
Mar 15, 2021 4.300 4.350 4.230 4.310 489,675 +0.04(+0.94%)
Mar 12, 2021 4.240 4.328 4.160 4.270 466,200 -0.04(-0.93%)
Mar 11, 2021 4.160 4.360 4.100 4.310 658,812 +0.19(+4.61%)
Mar 10, 2021 4.110 4.170 4.020 4.120 426,942 +0.06(+1.48%)
Mar 09, 2021 4.040 4.160 3.990 4.060 1,276,574 +0.08(+2.01%)
Mar 08, 2021 4.180 4.190 3.930 3.980 880,001 -0.14(-3.40%)
Mar 05, 2021 4.010 4.150 3.520 4.120 1,937,400 +0.14(+3.52%)
Mar 04, 2021 4.210 4.250 3.810 3.980 1,656,317 -0.29(-6.79%)
Mar 03, 2021 4.530 4.580 4.220 4.270 984,643 -0.25(-5.53%)
Mar 02, 2021 4.410 4.800 4.330 4.520 2,553,275 +0.15(+3.43%)
Mar 01, 2021 4.320 4.460 4.290 4.370 595,448 +0.16(+3.80%)
Feb 26, 2021 4.418 4.418 4.120 4.210 875,900 -0.18(-4.10%)
Feb 25, 2021 4.650 4.650 4.300 4.390 924,155 -0.32(-6.79%)
Feb 24, 2021 4.810 4.870 4.600 4.710 992,028 +0.03(+0.64%)
Feb 23, 2021 4.640 4.720 4.270 4.680 2,825,279 -0.21(-4.29%)
Feb 22, 2021 4.740 5.100 4.630 4.890 3,460,304 +0.14(+2.95%)
Feb 19, 2021 4.670 4.850 4.575 4.750 2,383,800 +0.09(+1.93%)
Feb 18, 2021 4.800 4.900 4.550 4.660 969,360 -0.26(-5.28%)
Feb 17, 2021 5.130 5.140 4.770 4.920 1,254,959 -0.25(-4.84%)
Feb 16, 2021 5.310 5.320 5.040 5.170 1,433,182 -0.01(-0.19%)
Feb 12, 2021 5.320 5.320 5.110 5.180 1,685,100 -0.12(-2.26%)
Feb 11, 2021 5.290 5.500 5.140 5.300 4,948,859 +0.28(+5.58%)
Feb 10, 2021 5.010 5.170 4.720 5.020 2,539,971 +0.05(+1.01%)
Feb 09, 2021 5.010 5.040 4.760 4.970 1,519,019 +0.04(+0.81%)
Feb 08, 2021 4.760 5.170 4.730 4.930 3,400,107 +0.27(+5.79%)
Feb 05, 2021 4.750 4.769 4.570 4.660 1,103,800 +0.00(+0.00%)
Feb 04, 2021 4.600 4.690 4.550 4.660 676,447 +0.12(+2.64%)
Feb 03, 2021 4.480 4.710 4.470 4.540 551,859 +0.11(+2.48%)
Feb 02, 2021 4.570 4.580 4.340 4.430 366,212 -0.09(-1.99%)
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.