Canada Markets closed

ARCA biopharma, Inc. (ABIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4600-0.0700 (-2.77%)
At close: 04:00PM EDT
2.5300 +0.07 (+2.85%)
After hours: 07:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20222.51002.52002.43002.46002.460074,100
Jun 23, 20222.48002.55002.45002.53002.5300133,800
Jun 22, 20222.39002.48002.36002.47002.470092,800
Jun 21, 20222.36002.38002.32002.34002.340042,400
Jun 17, 20222.25002.35002.25002.35002.350032,700
Jun 16, 20222.25002.30002.25002.28002.280049,500
Jun 15, 20222.25002.31002.25002.27002.270028,100
Jun 14, 20222.22002.32002.20002.24002.240048,900
Jun 13, 20222.32002.37002.23002.27002.270063,600
Jun 10, 20222.33002.38002.28002.35002.350037,900
Jun 09, 20222.31002.36002.28002.33002.330021,000
Jun 08, 20222.35002.36002.32002.36002.360037,800
Jun 07, 20222.39002.42002.35002.36002.360047,700
Jun 06, 20222.35002.40002.33002.35002.350023,500
Jun 03, 20222.33002.40002.33002.36002.360026,400
Jun 02, 20222.33002.39002.33002.34002.340011,500
Jun 01, 20222.38002.40002.33002.33002.330040,600
May 31, 20222.39002.42002.36002.39002.390029,000
May 27, 20222.42002.44002.40002.42002.420035,000
May 26, 20222.41002.43002.36002.41002.410027,100
May 25, 20222.25002.41002.25002.37002.3700137,500
May 24, 20222.29002.31002.28002.30002.300055,000
May 23, 20222.36002.36002.29002.32002.320066,400
May 20, 20222.35002.35002.30002.32002.320026,600
May 19, 20222.32002.35002.29002.30002.300015,900
May 18, 20222.31002.35002.25002.29002.290043,000
May 17, 20222.35002.35002.31002.35002.3500100,800
May 16, 20222.26002.36002.26002.29002.290093,400
May 13, 20222.31002.39002.25002.31002.3100108,200
May 12, 20222.28002.34002.26002.30002.3000121,600
May 11, 20222.30002.32002.28002.28002.280084,900
May 10, 20222.30002.35002.27002.31002.3100261,300
May 09, 20222.30002.30002.25002.29002.290094,400
May 06, 20222.27002.36002.23002.32002.3200114,400
May 05, 20222.42002.43002.25002.28002.280088,500
May 04, 20222.40002.44002.32002.42002.420045,400
May 03, 20222.34002.42002.33002.41002.410033,900
May 02, 20222.38002.40002.27002.37002.370054,200
Apr 29, 20222.26002.37002.25002.37002.370075,900
Apr 28, 20222.38002.43002.25002.31002.3100106,700
Apr 27, 20222.38002.40002.33002.35002.350081,900
Apr 26, 20222.41002.45002.33002.43002.430055,000
Apr 25, 20222.29002.46002.25002.44002.4400124,100
Apr 22, 20222.41002.42002.31002.32002.320083,400
Apr 21, 20222.41002.48002.40002.41002.4100106,200
Apr 20, 20222.41002.59002.34002.46002.4600370,400
Apr 19, 20222.38002.44002.32002.42002.4200137,900
Apr 18, 20222.39002.40002.30002.32002.3200177,000
Apr 14, 20222.31002.37002.29002.34002.340059,800
Apr 13, 20222.41002.41002.30002.35002.350045,800
Apr 12, 20222.32002.35002.30002.35002.3500101,100
Apr 11, 20222.35002.40002.31002.32002.320056,500
Apr 08, 20222.37002.44002.29002.38002.3800236,800
Apr 07, 20222.32002.34002.26002.29002.290070,300
Apr 06, 20222.25002.36002.25002.34002.340070,500
Apr 05, 20222.36002.39002.22002.31002.3100176,600
Apr 04, 20222.16002.34002.16002.34002.3400207,600
Apr 01, 20221.78002.25001.76002.20002.20001,591,300
Mar 31, 20222.28002.46002.25002.30002.3000771,200
Mar 30, 20222.39002.50002.32002.32002.3200211,100
Mar 29, 20222.30002.47002.30002.37002.3700144,700
Mar 28, 20222.32002.40002.21002.33002.3300179,200
Mar 25, 20222.39002.55002.33002.36002.3600250,000
Mar 24, 20222.41002.45002.32002.38002.380062,500
Mar 23, 20222.45002.50002.28002.42002.4200284,900
Mar 22, 20222.37002.48002.37002.43002.430067,500
Mar 21, 20222.48002.52002.36002.38002.3800137,400
Mar 18, 20222.35002.49002.33002.49002.4900294,300
Mar 17, 20222.33002.38002.27002.35002.3500246,800
Mar 16, 20222.17002.35002.14002.30002.3000373,300
Mar 15, 20222.12002.23002.12002.16002.1600180,300
Mar 14, 20222.15002.15002.08002.10002.1000100,700
Mar 11, 20222.11002.17002.10002.11002.110056,500
Mar 10, 20222.16002.19002.08002.13002.1300111,300
Mar 09, 20222.16002.23002.12002.21002.2100112,500
Mar 08, 20222.07002.18002.03002.12002.1200158,400
Mar 07, 20221.99002.10001.95002.07002.0700178,800
Mar 04, 20221.99002.06001.99002.04002.0400126,700
Mar 03, 20222.00002.08001.99002.01002.010062,500
Mar 02, 20222.01002.06001.91002.02002.0200155,200
Mar 01, 20222.00002.08001.98002.00002.0000132,700
Feb 28, 20222.03002.10001.98002.03002.030070,400
Feb 25, 20222.08002.08001.99002.06002.060086,300
Feb 24, 20221.90002.09001.84002.08002.0800105,900
Feb 23, 20221.96002.02001.94001.97001.9700162,500
Feb 22, 20221.90002.03001.86001.97001.9700186,300
Feb 18, 20221.82001.90001.82001.90001.900077,000
Feb 17, 20221.83001.86001.79001.82001.8200119,600
Feb 16, 20221.86001.88001.80001.85001.850056,800
Feb 15, 20221.83001.91001.83001.88001.880068,000
Feb 14, 20221.96001.96001.82001.82001.8200116,200
Feb 11, 20222.04002.07001.94001.96001.9600111,600
Feb 10, 20221.97002.08001.97002.06002.060090,500
Feb 09, 20221.94002.02001.94001.97001.970049,500
Feb 08, 20221.92001.95001.90001.92001.920019,400
Feb 07, 20221.88001.99001.88001.94001.9400109,100
Feb 04, 20221.81001.89001.80001.86001.860029,100
Feb 03, 20221.84001.89001.81001.84001.840078,100
Feb 02, 20221.91001.92001.82001.83001.830044,700
Feb 01, 20221.89001.97001.89001.91001.910038,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...