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 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 2.12 | 2.12 | 2.12 | 103 | 2.12 | DE |
| 26 | 0 | 0 | 2.94 | 3.84 | 1.47 | 1605 | 3.09558066 | DE |
| 52 | 0 | 0 | 1.715 | 4.04 | 1.43 | 3278 | 2.71722562 | DE |
| 156 | 0 | 0 | 1.875 | 4.04 | 1.43 | 3048 | 2.70025684 | DE |
| 260 | 0 | 0 | 1.875 | 4.04 | 1.43 | 3048 | 2.70025684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732307160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1732220760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1732134360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1732047960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731961560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731702360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731615960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731529560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731443160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731356760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731097560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731011160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730924760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730838360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730751960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730492760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730406360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730319960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730233560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730147160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729887960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729801560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729715160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729628760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729542360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729283160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729196760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729110360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729023960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1728937560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1728678360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1728591960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1728505560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1728419160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1728332760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1728073560 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727987160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727900760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727814360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727727960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727468760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1727382360 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
