Arca Biopharma Inc (NQ: ABIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.215	1.215	1.172	1.183	29,706	+0.01(+0.46%)
Jan 30, 2023	1.194	1.199	1.167	1.178	36,441	-0.02(-1.35%)
Jan 27, 2023	1.241	1.241	1.172	1.194	74,519	-0.03(-2.20%)
Jan 26, 2023	1.253	1.288	1.205	1.221	42,841	-0.02(-1.30%)
Jan 25, 2023	1.205	1.237	1.199	1.237	60,122	+0.02(+1.32%)
Jan 24, 2023	1.210	1.242	1.210	1.221	61,403	-0.01(-0.87%)
Jan 23, 2023	1.221	1.237	1.210	1.232	44,979	-0.01(-0.43%)
Jan 20, 2023	1.258	1.258	1.205	1.237	49,609	+0.01(+0.43%)
Jan 19, 2023	1.242	1.253	1.221	1.232	154,729	-0.01(-0.43%)
Jan 18, 2023	1.248	1.269	1.237	1.237	68,301	-0.02(-1.71%)
Jan 17, 2023	1.296	1.296	1.248	1.258	45,708	-0.00(-0.21%)
Jan 13, 2023	1.264	1.264	1.258	1.261	75,145	-0.00(-0.21%)
Jan 12, 2023	1.258	1.291	1.237	1.264	68,364	-0.01(-0.84%)
Jan 11, 2023	1.307	1.323	1.269	1.275	237,864	-0.05(-3.66%)
Jan 10, 2023	1.345	1.353	1.323	1.323	31,012	-0.02(-1.21%)
Jan 09, 2023	1.398	1.414	1.318	1.339	123,473	-0.03(-2.35%)
Jan 06, 2023	1.323	1.452	1.323	1.371	286,194	+0.03(+2.41%)
Jan 05, 2023	1.318	1.339	1.318	1.339	85,262	+0.01(+0.81%)
Jan 04, 2023	1.312	1.334	1.291	1.328	98,649	+0.03(+2.07%)
Jan 03, 2023	1.291	1.307	1.237	1.302	70,251	+0.03(+2.11%)
Dec 30, 2022	1.291	1.302	1.237	1.275	129,537	-0.03(-2.47%)
Dec 29, 2022	1.291	1.307	1.264	1.307	194,971	+0.04(+2.97%)
Dec 28, 2022	1.205	1.269	1.196	1.269	52,327	+0.04(+3.06%)
Dec 27, 2022	1.275	1.275	1.194	1.232	63,786	-0.03(-2.55%)
Dec 23, 2022	1.291	1.307	1.221	1.264	143,854	-0.03(-2.08%)
Dec 22, 2022	1.312	1.312	1.269	1.291	118,635	-0.02(-1.44%)
Dec 21, 2022	1.291	1.323	1.285	1.310	261,764	+0.02(+1.46%)
Dec 20, 2022	1.253	1.318	1.248	1.291	251,769	+0.00(+0.00%)
Dec 19, 2022	1.264	1.291	1.234	1.291	28,883	-0.02(-1.23%)
Dec 16, 2022	1.226	1.307	1.226	1.307	105,458	+0.06(+4.74%)
Dec 15, 2022	1.226	1.264	1.202	1.248	192,135	+0.02(+1.75%)
Dec 14, 2022	1.237	1.237	1.207	1.226	49,947	-0.01(-0.44%)
Dec 13, 2022	1.221	1.237	1.210	1.232	64,876	+0.02(+1.78%)
Dec 12, 2022	1.199	1.215	1.194	1.210	64,569	+0.03(+2.27%)
Dec 09, 2022	1.152	1.189	1.152	1.183	37,601	-0.00(-0.03%)
Dec 08, 2022	1.169	1.189	1.167	1.184	29,318	+0.02(+1.35%)
Dec 07, 2022	1.113	1.178	1.097	1.168	57,786	+0.04(+3.41%)
Dec 06, 2022	1.135	1.135	1.103	1.129	34,533	-0.02(-1.41%)
Dec 05, 2022	1.129	1.156	1.124	1.146	53,783	+0.01(+1.19%)
Dec 02, 2022	1.092	1.146	1.092	1.132	18,846	+0.02(+1.69%)
Dec 01, 2022	1.093	1.131	1.087	1.113	16,594	-0.01(-0.95%)
Nov 30, 2022	1.129	1.135	1.103	1.124	26,439	+0.02(+1.45%)
Nov 29, 2022	1.119	1.129	1.092	1.108	42,817	+0.01(+0.49%)
Nov 28, 2022	1.081	1.119	1.081	1.103	15,873	-0.02(-1.44%)
Nov 25, 2022	1.108	1.140	1.097	1.119	16,691	-0.01(-0.95%)
Nov 23, 2022	1.113	1.137	1.108	1.129	15,908	+0.01(+0.96%)
Nov 22, 2022	1.103	1.146	1.103	1.119	31,884	+0.01(+0.48%)
Nov 21, 2022	1.076	1.119	1.076	1.113	66,722	+0.04(+3.38%)
Nov 18, 2022	1.086	1.086	1.049	1.077	28,639	+0.01(+1.13%)
Nov 17, 2022	1.070	1.086	1.049	1.065	54,161	+0.00(+0.00%)
Nov 16, 2022	1.082	1.092	1.055	1.065	77,471	-0.01(-1.00%)
Nov 15, 2022	1.103	1.103	1.054	1.076	26,068	-0.03(-2.44%)
Nov 14, 2022	1.076	1.119	1.057	1.103	66,389	+0.02(+2.00%)
Nov 11, 2022	1.011	1.081	1.000	1.081	46,000	+0.08(+8.06%)
Nov 10, 2022	1.097	1.097	0.9950	1.000	43,938	-0.07(-6.32%)
Nov 09, 2022	1.113	1.135	1.065	1.068	64,506	-0.04(-3.62%)
Nov 08, 2022	1.113	1.114	1.103	1.108	22,609	+0.00(+0.00%)
Nov 07, 2022	1.086	1.121	1.086	1.108	44,801	+0.00(+0.00%)
Nov 04, 2022	1.103	1.138	1.103	1.108	17,935	-0.01(-0.96%)
Nov 03, 2022	1.129	1.140	1.119	1.119	51,801	-0.02(-2.12%)
Nov 02, 2022	1.167	1.178	1.135	1.143	32,761	-0.01(-1.16%)