ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ABIO ARCA Biopharma Inc

1.76
0.01 (0.57%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ABIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.76 0.01 0.57% 1.76 1.7711 1.7316 9,002
Mar 27 2024 1.75 0.04 2.34% 1.72 1.75 1.69 7,276
Mar 26 2024 1.71 -0.02 -1.16% 1.72 1.73 1.69 28,574
Mar 25 2024 1.73 -0.04 -2.26% 1.78 1.78 1.71 40,387
Mar 22 2024 1.77 -0.01 -0.56% 1.78 1.78 1.75 11,152
Mar 21 2024 1.78 0.03 1.71% 1.76 1.80 1.7101 50,583
Mar 20 2024 1.75 0.01 0.57% 1.74 1.75 1.7015 5,552
Mar 19 2024 1.74 0.02 1.16% 1.73 1.74 1.65 58,117
Mar 18 2024 1.72 0.03 1.78% 1.70 1.72 1.68 39,727
Mar 15 2024 1.69 -0.01 -0.59% 1.73 1.73 1.68 46,813
Mar 14 2024 1.70 0.01 0.59% 1.70 1.70 1.6579 59,488
Mar 13 2024 1.69 0.03 1.81% 1.67 1.69 1.66 19,334
Mar 12 2024 1.66 0.01 0.91% 1.60 1.665 1.60 30,285
Mar 11 2024 1.645 0.01 0.30% 1.61 1.645 1.60 13,103
Mar 08 2024 1.64 0.01 0.61% 1.66 1.66 1.58 15,920
Mar 07 2024 1.63 -0.03 -1.81% 1.65 1.7098 1.61 33,052
Mar 06 2024 1.66 -0.01 -0.60% 1.68 1.69 1.66 8,333
Mar 05 2024 1.67 -0.01 -0.60% 1.67 1.68 1.62 47,759
Mar 04 2024 1.68 0.01 0.60% 1.71 1.75 1.6224 20,644
Mar 01 2024 1.67 0.02 1.21% 1.66 1.69 1.63 9,820
Feb 29 2024 1.65 -0.02 -1.20% 1.65 1.69 1.6148 10,892
Feb 28 2024 1.67 -0.02 -1.18% 1.69 1.7199 1.65 22,032
Feb 27 2024 1.69 0.04 2.42% 1.62 1.69 1.62 26,259
Feb 26 2024 1.65 0.02 1.23% 1.61 1.6786 1.61 14,725
Feb 23 2024 1.63 0.00 0.00% 1.65 1.65 1.61 4,578
Feb 22 2024 1.63 0.00 0.20% 1.63 1.64 1.60 12,026
Feb 21 2024 1.6267 -0.01 -0.81% 1.62 1.6599 1.57 64,674
Feb 20 2024 1.64 -0.03 -1.80% 1.67 1.67 1.62 12,414
Feb 16 2024 1.67 0.02 1.21% 1.66 1.6723 1.62 16,715
Feb 15 2024 1.65 0.01 0.61% 1.64 1.65 1.60 13,615
Feb 14 2024 1.64 0.04 2.50% 1.60 1.64 1.60 24,972
Feb 13 2024 1.60 -0.06 -3.61% 1.65 1.6502 1.60 42,416
Feb 12 2024 1.66 0.00 0.00% 1.68 1.68 1.66 13,322
Feb 09 2024 1.66 0.01 0.61% 1.66 1.68 1.65 20,017
Feb 08 2024 1.65 0.05 3.12% 1.63 1.69 1.625 50,995
Feb 07 2024 1.60 0.01 0.63% 1.59 1.6499 1.58 17,436
Feb 06 2024 1.59 -0.01 -0.63% 1.61 1.61 1.58 30,211
Feb 05 2024 1.60 -0.02 -1.23% 1.61 1.62 1.60 13,257
Feb 02 2024 1.62 0.04 2.54% 1.57 1.65 1.57 42,464
Feb 01 2024 1.5798 -0.01 -0.64% 1.60 1.61 1.57 21,813
Jan 31 2024 1.59 -0.05 -2.75% 1.62 1.6699 1.57 57,309
Jan 30 2024 1.635 -0.07 -3.82% 1.68 1.70 1.63 16,472
Jan 29 2024 1.70 0.01 0.89% 1.69 1.72 1.68 19,050
Jan 26 2024 1.685 0.05 2.74% 1.66 1.75 1.65 52,453
Jan 25 2024 1.64 0.05 3.27% 1.61 1.65 1.58 41,107
Jan 24 2024 1.588 0.01 0.51% 1.58 1.59 1.57 13,335
Jan 23 2024 1.58 -0.03 -1.86% 1.60 1.60 1.57 23,442
Jan 22 2024 1.61 0.00 0.00% 1.60 1.62 1.5705 17,168
Jan 19 2024 1.61 0.00 0.00% 1.59 1.62 1.56 41,796
Jan 18 2024 1.61 -0.01 -0.31% 1.62 1.62 1.58 30,121
Jan 17 2024 1.615 0.00 0.31% 1.61 1.6298 1.61 11,380
Jan 16 2024 1.61 -0.02 -1.23% 1.61 1.65 1.61 25,585
Jan 12 2024 1.63 0.00 0.00% 1.64 1.655 1.622 10,751
Jan 11 2024 1.63 -0.05 -2.98% 1.64 1.70 1.629 21,779
Jan 10 2024 1.68 0.00 0.00% 1.68 1.68 1.64 22,608
Jan 09 2024 1.68 0.04 2.44% 1.64 1.71 1.62 76,140
Jan 08 2024 1.64 0.01 0.61% 1.64 1.64 1.61 15,490
Jan 05 2024 1.63 -0.01 -0.61% 1.65 1.65 1.62 11,946
Jan 04 2024 1.64 -0.01 -0.61% 1.64 1.67 1.63 27,482
Jan 03 2024 1.65 -0.03 -1.67% 1.68 1.68 1.65 35,327
Jan 02 2024 1.678 -0.02 -1.29% 1.70 1.71 1.651 30,382

Your Recent History

Delayed Upgrade Clock