Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024				2.400	0	-0.10(-4.00%)
Aug 29, 2024	1.890	2.750	1.810	2.500	2,212,493	-0.99(-28.37%)
Aug 28, 2024	3.850	3.850	3.420	3.490	262,831	-0.39(-10.05%)
Aug 27, 2024	3.790	3.940	3.705	3.880	195,366	+0.07(+1.84%)
Aug 26, 2024	3.950	3.950	3.330	3.810	498,237	-0.35(-8.41%)
Aug 23, 2024	4.050	4.360	3.900	4.160	445,245	+0.24(+6.12%)
Aug 22, 2024	3.980	4.100	3.840	3.920	203,686	+0.05(+1.29%)
Aug 21, 2024	3.700	3.990	3.700	3.870	207,039	+0.20(+5.45%)
Aug 20, 2024	3.730	3.800	3.580	3.670	177,313	+0.09(+2.51%)
Aug 19, 2024	3.100	3.670	3.080	3.580	600,794	+0.63(+21.36%)
Aug 16, 2024	2.840	3.000	2.840	2.950	211,628	+0.08(+2.79%)
Aug 15, 2024	2.830	2.890	2.800	2.870	45,803	+0.08(+3.05%)
Aug 14, 2024	2.740	2.830	2.600	2.785	66,806	+0.04(+1.64%)
Aug 13, 2024	2.880	2.880	2.700	2.740	18,401	+0.00(+0.00%)
Aug 12, 2024	2.860	2.960	2.718	2.740	56,520	-0.07(-2.49%)
Aug 09, 2024	2.940	3.050	2.750	2.810	65,375	-0.14(-4.75%)
Aug 08, 2024	2.690	2.950	2.690	2.950	32,674	+0.18(+6.50%)
Aug 07, 2024	2.970	3.090	2.690	2.770	7,286	-0.11(-3.82%)
Aug 06, 2024	2.850	2.975	2.800	2.880	34,630	-0.02(-0.69%)
Aug 05, 2024	3.060	3.060	2.690	2.900	73,061	-0.21(-6.75%)
Aug 02, 2024	3.010	3.160	2.870	3.110	46,499	+0.15(+5.07%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Arca Biopharma Inc (NQ: ABIO )

Historical Prices