Arca Biopharma Inc (NQ: ABIO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	2.950	3.000	2.910	2.960	55,022	-0.04(-1.33%)
Jul 31, 2024	2.950	3.040	2.920	3.000	24,463	+0.00(+0.00%)
Jul 30, 2024	3.090	3.090	2.940	3.000	40,842	-0.10(-3.23%)
Jul 29, 2024	3.160	3.240	3.000	3.100	45,861	-0.04(-1.27%)
Jul 26, 2024	3.060	3.290	3.010	3.140	124,748	+0.07(+2.28%)
Jul 25, 2024	3.100	3.145	2.950	3.070	123,002	-0.03(-0.97%)
Jul 24, 2024	3.130	3.200	3.010	3.100	273,796	-0.02(-0.64%)
Jul 23, 2024	3.260	3.330	3.120	3.120	67,560	-0.14(-4.29%)
Jul 22, 2024	3.220	3.390	3.209	3.260	23,535	-0.03(-0.76%)
Jul 19, 2024	3.250	3.300	3.160	3.285	37,463	-0.02(-0.76%)
Jul 18, 2024	3.490	3.650	3.220	3.310	141,382	-0.18(-5.16%)
Jul 17, 2024	3.550	3.670	3.400	3.490	90,429	-0.06(-1.69%)
Jul 16, 2024	3.690	3.690	3.510	3.550	96,050	+0.07(+2.01%)
Jul 15, 2024	3.460	3.585	3.401	3.480	317,034	+0.13(+3.88%)
Jul 12, 2024	3.280	3.400	3.280	3.350	17,786	+0.03(+0.90%)
Jul 11, 2024	3.550	3.550	3.280	3.320	293,027	-0.12(-3.49%)
Jul 10, 2024	3.540	3.542	3.290	3.440	102,256	-0.02(-0.58%)
Jul 09, 2024	3.500	3.600	3.420	3.460	40,837	-0.02(-0.57%)
Jul 08, 2024	3.520	3.600	3.311	3.480	79,754	+0.04(+1.16%)
Jul 05, 2024	3.390	3.660	3.240	3.440	128,435	-0.03(-0.86%)
Jul 03, 2024	3.740	3.770	3.360	3.470	211,365	-0.14(-3.88%)
Jul 02, 2024	3.720	3.960	3.610	3.610	184,871	-0.19(-5.00%)
Jul 01, 2024	3.850	3.850	3.670	3.800	20,438	-0.03(-0.78%)
Jun 28, 2024	3.620	3.830	3.620	3.830	58,837	+0.23(+6.39%)
Jun 27, 2024	3.120	3.670	3.120	3.600	28,162	+0.13(+3.72%)
Jun 26, 2024	3.570	3.570	3.435	3.471	16,703	-0.10(-2.77%)
Jun 25, 2024	3.490	3.600	3.360	3.570	32,356	+0.08(+2.29%)
Jun 24, 2024	3.410	3.600	3.410	3.490	33,233	-0.01(-0.29%)
Jun 21, 2024	3.290	3.550	3.140	3.500	128,001	+0.24(+7.36%)
Jun 20, 2024	3.280	3.340	3.200	3.260	27,934	-0.08(-2.40%)
Jun 18, 2024	3.290	3.340	3.105	3.340	153,303	+0.12(+3.73%)
Jun 17, 2024	3.260	3.340	3.200	3.220	24,957	-0.09(-2.72%)
Jun 14, 2024	3.310	3.310	3.110	3.310	30,836	-0.01(-0.30%)
Jun 13, 2024	3.330	3.350	3.300	3.320	16,662	-0.02(-0.60%)
Jun 12, 2024	3.230	3.420	3.230	3.340	32,114	+0.06(+1.83%)
Jun 11, 2024	3.200	3.326	3.200	3.280	13,535	+0.08(+2.50%)
Jun 10, 2024	3.060	3.240	2.900	3.200	124,733	-0.08(-2.44%)
Jun 07, 2024	3.290	3.450	3.220	3.280	30,615	-0.03(-0.91%)
Jun 06, 2024	3.220	3.344	3.210	3.310	68,738	+0.00(+0.00%)
Jun 05, 2024	3.460	3.550	3.300	3.310	54,174	-0.20(-5.70%)
Jun 04, 2024	4.000	4.070	3.300	3.510	216,878	-0.22(-5.90%)

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.