ARCA biopharma Inc (HQ10)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -6.13496932515 | 3.26 | 3.26 | 2.9 | 4761 | 2.9310691 | DE |
| 4 | 0.12 | 4.08163265306 | 2.94 | 3.84 | 2.84 | 1885 | 3.17012582 | DE |
| 12 | 1.45 | 90.0621118012 | 1.61 | 4.04 | 1.61 | 5503 | 2.99908325 | DE |
| 26 | 1.485 | 94.2857142857 | 1.575 | 4.04 | 1.43 | 4046 | 2.68610437 | DE |
| 52 | 1.185 | 63.2 | 1.875 | 4.04 | 1.43 | 3515 | 2.65174299 | DE |
| 156 | 1.185 | 63.2 | 1.875 | 4.04 | 1.43 | 3515 | 2.65174299 | DE |
| 260 | 1.185 | 63.2 | 1.875 | 4.04 | 1.43 | 3515 | 2.65174299 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828760 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1718742360 | 2.92 | -0.34 | -10.43 | 2.92 | 2.92 | 2.9 | 9212 |
| 1718656020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1718396820 | 3.2599999 | 0.42 | 14.79 | 3.2599999 | 3.2599999 | 3.2599999 | 310 |
| 1718310420 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1718224020 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1718137620 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1718051220 | 2.84 | -0.14 | -4.70 | 2.84 | 2.84 | 2.84 | 150 |
| 1717792020 | 2.98 | -0.04 | -1.32 | 3.04 | 3.04 | 2.96 | 1725 |
| 1717705620 | 3.02 | -0.08 | -2.58 | 2.88 | 3.02 | 2.88 | 743 |
| 1717619220 | 3.1 | -0.54 | -14.84 | 3.1 | 3.1 | 3.1 | 400 |
| 1717532820 | 3.64 | 0.22 | 6.43 | 3.84 | 3.84 | 3.64 | 5990 |
| 1717446420 | 3.42 | -0.04 | -1.16 | 3.62 | 3.68 | 3.42 | 2380 |
| 1717187220 | 3.46 | 0.2 | 6.13 | 3.46 | 3.46 | 3.46 | 480 |
| 1717100820 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1717014420 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.2599999 | 100 |
| 1716928020 | 3.2799999 | 0.08 | 2.50 | 3.06 | 3.2799999 | 3.06 | 600 |
| 1716841560 | 3.2 | 0.28 | 9.59 | 3.2 | 3.2 | 3.2 | 213 |
| 1716582420 | 2.92 | -0.06 | -2.01 | 2.96 | 2.96 | 2.92 | 1000 |
| 1716496020 | 2.98 | 0.04 | 1.36 | 2.94 | 2.98 | 2.88 | 3083 |
| 1716409560 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1716323160 | 2.94 | -0.04 | -1.34 | 2.94 | 2.94 | 2.94 | 200 |
| 1716236760 | 2.98 | -0.12 | -3.87 | 2.98 | 2.98 | 2.98 | 200 |
| 1715977620 | 3.1 | -0.58 | -15.76 | 3.74 | 4.04 | 3.1 | 5562 |
| 1715891220 | 3.68 | 0.2 | 5.75 | 3.48 | 3.68 | 3.42 | 6303 |
| 1715804820 | 3.48 | 0.34 | 10.83 | 3.36 | 3.48 | 3.36 | 4200 |
| 1715718360 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1715631960 | 3.14 | -0.14 | -4.27 | 3.12 | 3.14 | 3.12 | 1419 |
| 1715372820 | 3.2799999 | 0.18 | 5.81 | 3.2799999 | 3.2799999 | 3.2799999 | 3000 |
| 1715286420 | 3.1 | 0.3 | 10.71 | 3.1 | 3.1 | 3.1 | 100 |
| 1715200020 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1715113620 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1715027220 | 2.8 | -0.42 | -13.04 | 2.98 | 2.98 | 2.8 | 2000 |
| 1714768020 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1714681620 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1714508820 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1714422420 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1714163220 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1714076820 | 3.22 | -0.18 | -5.29 | 3.22 | 3.22 | 3.22 | 2850 |
| 1713990420 | 3.4 | 0.12 | 3.66 | 3.42 | 3.42 | 3.4 | 3000 |
| 1713903960 | 3.2799999 | 0.04 | 1.23 | 3.2799999 | 3.2799999 | 3.2799999 | 200 |
| 1713817560 | 3.24 | 0.14 | 4.52 | 3.16 | 3.24 | 3.16 | 2523 |
| 1713558420 | 3.1 | 0.08 | 2.65 | 3.1 | 3.1 | 3.1 | 200 |
| 1713472020 | 3.02 | 0.02 | 0.67 | 3.02 | 3.02 | 3.02 | 1000 |
| 1713385620 | 3 | -0.1 | -3.23 | 3.02 | 3.02 | 2.8 | 7333 |
| 1713299220 | 3.1 | 0.08 | 2.65 | 2.96 | 3.1 | 2.96 | 1000 |
| 1713212820 | 3.02 | 0 | 0.00 | 3 | 3.02 | 3 | 335 |
| 1712953620 | 3.02 | 0.1 | 3.42 | 3.02 | 3.02 | 3.02 | 750 |
| 1712867220 | 2.92 | -0.08 | -2.67 | 2.92 | 2.92 | 2.92 | 250 |
| 1712780760 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1712694360 | 3 | 0.18 | 6.38 | 2.92 | 3 | 2.88 | 3544 |
| 1712608020 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1712348820 | 2.82 | 0.02 | 0.71 | 2.86 | 2.86 | 2.8 | 1710 |
| 1712262360 | 2.8 | -0.12 | -4.11 | 2.96 | 2.96 | 2.64 | 16215 |
| 1712175960 | 2.92 | 1.31 | 81.37 | 3.5 | 3.56 | 2.6 | 123325 |
| 1712089560 | 1.61 | 0.05 | 3.21 | 1.61 | 1.61 | 1.61 | 1000 |
| 1711661160 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1711574760 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1711488360 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1711401960 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1711142760 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1711056360 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1710969960 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
