Canada Markets close in 5 hrs 46 mins

ARCA biopharma, Inc. (ABIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2616+0.0116 (+0.52%)
As of 09:57AM EST. Market open.
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232.23002.26162.23002.26162.26167,061
Feb 02, 20232.25002.25002.21002.23002.230021,900
Feb 01, 20232.20002.21002.19002.19002.19005,500
Jan 31, 20232.26002.26002.18002.20002.200016,000
Jan 30, 20232.22002.23002.17002.19002.190019,600
Jan 27, 20232.31002.31002.18002.22002.220040,100
Jan 26, 20232.33002.39002.24002.27002.270023,000
Jan 25, 20232.24002.30002.23002.30002.300032,300
Jan 24, 20232.25002.31002.25002.27002.270033,000
Jan 23, 20232.27002.30002.25002.29002.290024,100
Jan 20, 20232.34002.34002.24002.30002.300026,600
Jan 19, 20232.31002.33002.27002.29002.290083,200
Jan 18, 20232.32002.36002.30002.30002.300036,700
Jan 17, 20232.41002.41002.32002.34002.340024,600
Jan 13, 20232.35002.35002.34002.35002.350040,400
Jan 12, 20232.34002.40002.30002.35002.350036,800
Jan 11, 20232.43002.46002.36002.37002.3700127,900
Jan 10, 20232.50002.52002.46002.46002.460016,700
Jan 09, 20232.60002.63002.45002.49002.490066,400
Jan 06, 20232.46002.70002.46002.55002.5500153,900
Jan 05, 20232.45002.49002.45002.49002.490045,900
Jan 04, 20232.44002.48002.40002.47002.470053,100
Jan 03, 20232.40002.43002.30002.42002.420037,800
Dec 30, 20222.40002.42002.30002.37002.370067,500
Dec 29, 20222.40002.43002.35002.43002.4300104,900
Dec 28, 20222.24002.36002.22002.36002.360028,100
Dec 27, 20222.37002.37002.22002.29002.290034,300
Dec 23, 20222.40002.43002.27002.35002.350077,400
Dec 22, 20222.44002.44002.36002.40002.400063,800
Dec 21, 20222.40002.46002.39002.44002.4400140,800
Dec 20, 20222.33002.45002.32002.40002.4000135,400
Dec 19, 20222.35002.40002.30002.40002.400015,500
Dec 16, 20222.28002.43002.28002.43002.430056,700
Dec 15, 20222.28002.35002.24002.32002.3200103,300
Dec 14, 20222.30002.30002.25002.28002.280026,900
Dec 13, 20222.27002.30002.25002.29002.290034,900
Dec 12, 20222.23002.26002.22002.25002.250034,700
Dec 09, 20222.14002.21002.14002.20002.200020,200
Dec 08, 20222.17002.21002.17002.20002.200015,800
Dec 07, 20222.07002.19002.04002.17002.170031,100
Dec 06, 20222.11002.11002.05002.10002.100018,600
Dec 05, 20222.10002.15002.09002.13002.130028,900
Dec 02, 20222.03002.13002.03002.11002.110010,100
Dec 01, 20222.03002.10002.02002.07002.07008,900
Nov 30, 20222.10002.11002.05002.09002.090014,200
Nov 29, 20222.08002.10002.03002.06002.060023,000
Nov 28, 20222.01002.08002.01002.05002.05008,500
Nov 25, 20222.06002.12002.04002.08002.08009,000
Nov 23, 20222.07002.12002.06002.10002.10008,600
Nov 22, 20222.05002.13002.05002.08002.080017,100
Nov 21, 20222.00002.08002.00002.07002.070035,900
Nov 18, 20222.02002.02001.95002.00002.000015,400
Nov 17, 20221.99002.02001.95001.98001.980029,100
Nov 16, 20222.01002.03001.96001.98001.980041,700
Nov 15, 20222.05002.05001.96002.00002.000014,000
Nov 14, 20222.00002.08001.97002.05002.050035,700
Nov 11, 20221.88002.01001.86002.01002.010024,700
Nov 10, 20222.04002.04001.85001.86001.860023,600
Nov 09, 20222.07002.11001.98001.99001.990034,700
Nov 08, 20222.07002.07002.05002.06002.060012,200
Nov 07, 20222.02002.08002.02002.06002.060024,100
Nov 04, 20222.05002.12002.05002.06002.06009,600
Nov 03, 20222.10002.12002.08002.08002.080027,900
Nov 02, 20222.17002.19002.11002.13002.130017,600
Nov 01, 20222.19002.19002.12002.15002.150020,500
Oct 31, 20222.12002.19002.12002.15002.150014,900
Oct 28, 20222.05002.18002.05002.18002.180035,700
Oct 27, 20222.09002.11002.08002.09002.09003,200
Oct 26, 20222.05002.08002.05002.08002.080032,900
Oct 25, 20222.07002.08002.04002.05002.050032,300
Oct 24, 20222.05002.07002.05002.06002.06008,600
Oct 21, 20222.04002.08002.03002.08002.080027,700
Oct 20, 20222.04002.09002.03002.06002.06009,700
Oct 19, 20222.05002.11002.04002.04002.040047,600
Oct 18, 20222.06002.08002.05002.05002.050013,000
Oct 17, 20222.07002.14002.06002.10002.100011,400
Oct 14, 20222.07002.10002.05002.05002.050017,900
Oct 13, 20221.98002.07001.98002.07002.070014,000
Oct 12, 20222.05002.10001.98002.02002.020025,800
Oct 11, 20222.01002.06001.95002.01002.010033,200
Oct 10, 20222.00002.08002.00002.04002.040021,800
Oct 07, 20222.12002.16002.07002.07002.07006,200
Oct 06, 20222.08002.14002.08002.12002.12009,000
Oct 05, 20222.17002.17002.06002.06002.060019,600
Oct 04, 20222.10002.19002.06002.15002.150023,900
Oct 03, 20222.07002.10002.06002.09002.090021,500
Sept 30, 20222.15002.15002.01002.06002.060021,800
Sept 29, 20222.14002.15002.08002.14002.140011,900
Sept 28, 20222.08002.15002.06002.14002.140016,900
Sept 27, 20222.10002.12002.07002.10002.100036,100
Sept 26, 20222.15002.15002.05002.07002.070059,800
Sept 23, 20222.17002.21002.10002.13002.130044,400
Sept 22, 20222.18002.24002.14002.15002.150047,400
Sept 21, 20222.30002.32002.18002.19002.190046,000
Sept 20, 20222.31002.32002.24002.26002.260035,800
Sept 19, 20222.40002.40002.30002.31002.310043,100
Sept 16, 20222.34002.38002.30002.37002.3700100,000
Sept 15, 20222.37002.38002.32002.34002.340033,000
Sept 14, 20222.30002.36002.27002.33002.330053,500
Sept 13, 20222.30002.30002.25002.27002.270038,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...