ARCA biopharma Inc (HQ10)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 1.71 | 2.2799999 | 1.47 | 2400 | 2.10042917 | DE |
| 12 | 0 | 0 | 3.1 | 3.8 | 1.47 | 1591 | 2.97758949 | DE |
| 26 | 0 | 0 | 1.61 | 4.04 | 1.47 | 3996 | 3.00390203 | DE |
| 52 | 0 | 0 | 1.885 | 4.04 | 1.43 | 3125 | 2.69683002 | DE |
| 156 | 0 | 0 | 1.875 | 4.04 | 1.43 | 3052 | 2.69217535 | DE |
| 260 | 0 | 0 | 1.875 | 4.04 | 1.43 | 3052 | 2.69217535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727209560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727123160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726863960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726777560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726691160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726604760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726518360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726259160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726172760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1726086360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1725999960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1725913560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1725654360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1725567960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1725481560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1725395160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1725308760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1725049560 | 2.12 | 0.02 | 0.95 | 2.12 | 2.12 | 2.12 | 103 |
| 1724963160 | 2.1 | -1.22 | -36.75 | 1.71 | 2.2799999 | 1.47 | 4697 |
| 1724876760 | 3.32 | -0.02 | -0.60 | 3.42 | 3.42 | 3.32 | 1100 |
| 1724790420 | 3.34 | 0.26 | 8.44 | 3.52 | 3.52 | 3.34 | 900 |
| 1724704020 | 3.08 | -0.58 | -15.85 | 3.44 | 3.44 | 3.06 | 2300 |
| 1724444820 | 3.66 | 0.02 | 0.55 | 3.66 | 3.8 | 3.6 | 2219 |
| 1724358420 | 3.64 | 0.16 | 4.60 | 3.58 | 3.64 | 3.4 | 2576 |
| 1724271960 | 3.48 | 0.14 | 4.19 | 3.48 | 3.48 | 3.48 | 1100 |
| 1724185560 | 3.34 | 0.12 | 3.73 | 3.3 | 3.46 | 3.2 | 1726 |
| 1724099220 | 3.22 | 0.64 | 24.81 | 2.86 | 3.22 | 2.8 | 3608 |
| 1723840020 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1723753620 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1723667220 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1723580820 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1723494420 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1723235220 | 2.58 | -0.04 | -1.53 | 2.58 | 2.58 | 2.58 | 200 |
| 1723148820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 838 |
| 1723062360 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1722975960 | 2.62 | -0.2 | -7.09 | 2.62 | 2.62 | 2.62 | 3650 |
| 1722889560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1722630360 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1722543960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1722457560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1722371160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1722284760 | 2.82 | -0.08 | -2.76 | 2.9 | 2.9 | 2.82 | 2108 |
| 1722025620 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.9 | 300 |
| 1721939220 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1721852820 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1721766420 | 2.92 | -0.34 | -10.43 | 2.92 | 2.92 | 2.92 | 8 |
| 1721679960 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1721420760 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1721334360 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1721247960 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1721161560 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1721075160 | 3.2599999 | 0.3 | 10.14 | 3.2599999 | 3.2599999 | 3.2599999 | 200 |
| 1720815960 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1720729560 | 2.96 | -0.52 | -14.94 | 3.1 | 3.1 | 2.96 | 1000 |
| 1720643220 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1720556820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1720470420 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1720211220 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1720124820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1720038420 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1719952020 | 3.48 | 0.06 | 1.75 | 3.48 | 3.48 | 3.48 | 1423 |
| 1719865620 | 3.42 | -0.1 | -2.84 | 3.42 | 3.42 | 3.42 | 577 |
| 1719606420 | 3.52 | 0.26 | 7.98 | 3.46 | 3.52 | 3.46 | 960 |
| 1719520020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1719433620 | 3.2599999 | 0.02 | 0.62 | 3.2599999 | 3.2599999 | 3.2599999 | 310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
