Canada Markets open in 3 hrs 33 mins

ARCA biopharma, Inc. (ABIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3650-0.0850 (-3.47%)
At close: 04:00PM EST
2.3900 +0.03 (+1.06%)
Pre-Market: 05:13AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 20212.41002.42002.31002.37002.3700238,300
Nov. 29, 20212.60002.60002.38002.43002.4300432,300
Nov. 26, 20212.38002.64002.35002.61002.6100527,000
Nov. 24, 20212.40002.50002.32002.41002.4100583,700
Nov. 23, 20212.25002.36002.17002.30002.3000565,400
Nov. 22, 20212.35002.39002.19002.23002.2300535,800
Nov. 19, 20212.30002.42002.25002.36002.3600424,500
Nov. 18, 20212.43002.45002.26002.29002.2900252,400
Nov. 17, 20212.42002.49002.41002.45002.4500106,900
Nov. 16, 20212.44002.46002.41002.43002.430096,200
Nov. 15, 20212.46002.48002.41002.44002.4400110,100
Nov. 12, 20212.41002.48002.41002.47002.470096,600
Nov. 11, 20212.49002.55002.39002.42002.4200180,500
Nov. 10, 20212.60002.61002.44002.49002.4900260,400
Nov. 09, 20212.66002.67002.60002.60002.6000173,200
Nov. 08, 20212.62002.69002.61002.68002.6800307,600
Nov. 05, 20212.63002.66002.59002.63002.6300213,100
Nov. 04, 20212.62002.66002.59002.63002.6300159,100
Nov. 03, 20212.65002.67002.60002.64002.6400344,000
Nov. 02, 20212.70002.70002.61002.65002.6500341,400
Nov. 01, 20212.63002.73002.61002.70002.7000687,800
Oct. 29, 20212.87002.95002.59002.74002.74007,805,000
Oct. 28, 20212.57002.66002.55002.62002.62006,059,300
Oct. 27, 20212.68002.68002.58002.60002.6000114,000
Oct. 26, 20212.69002.70002.61002.69002.690072,400
Oct. 25, 20212.66002.73002.62002.70002.7000131,100
Oct. 22, 20212.75002.76002.65002.67002.670097,100
Oct. 21, 20212.76002.79002.73002.77002.770068,300
Oct. 20, 20212.74002.80002.73002.76002.760056,200
Oct. 19, 20212.75002.77002.72002.74002.740053,800
Oct. 18, 20212.76002.83002.70002.73002.730065,200
Oct. 15, 20212.84002.85002.77002.79002.790077,300
Oct. 14, 20212.86002.89002.82002.83002.8300109,200
Oct. 13, 20212.79002.91002.73002.87002.8700188,000
Oct. 12, 20212.69002.76002.65002.75002.7500131,700
Oct. 11, 20212.68002.74002.68002.69002.690063,700
Oct. 08, 20212.79002.79002.68002.71002.7100136,100
Oct. 07, 20212.78002.85002.71002.75002.7500143,400
Oct. 06, 20212.78002.84002.72002.77002.7700141,300
Oct. 05, 20212.89002.90002.78002.81002.8100140,400
Oct. 04, 20212.95002.95002.83002.89002.890075,100
Oct. 01, 20212.94002.98002.90002.97002.9700103,300
Sep. 30, 20212.83002.98002.81002.96002.9600164,400
Sep. 29, 20212.92002.93002.81002.81002.810054,700
Sep. 28, 20212.97002.98002.85002.89002.8900127,700
Sep. 27, 20212.97003.00002.95002.97002.970064,700
Sep. 24, 20213.02003.03002.96002.98002.980075,800
Sep. 23, 20213.02003.03002.97003.02003.020052,000
Sep. 22, 20213.01003.03002.97003.02003.020065,800
Sep. 21, 20213.00003.05002.96003.02003.020090,300
Sep. 20, 20213.05003.08002.97002.99002.9900157,000
Sep. 17, 20213.04003.11002.97003.10003.1000129,900
Sep. 16, 20213.03003.05002.94003.05003.050098,500
Sep. 15, 20212.95003.02002.94003.02003.020088,500
Sep. 14, 20213.03003.05002.94002.95002.9500134,900
Sep. 13, 20213.07003.08002.99003.01003.0100124,300
Sep. 10, 20213.05003.10002.99003.05003.0500115,900
Sep. 09, 20213.00003.12002.97003.07003.070088,500
Sep. 08, 20213.08003.08002.93003.03003.0300113,300
Sep. 07, 20213.10003.17002.98003.08003.0800139,600
Sep. 03, 20213.11003.17003.06003.10003.1000114,200
Sep. 02, 20213.05003.13003.00003.12003.1200143,500
Sep. 01, 20213.10003.10003.05003.06003.060027,500
Aug. 31, 20213.03003.10003.02003.09003.090093,500
Aug. 30, 20213.09003.09003.00003.05003.050038,500
Aug. 27, 20213.07003.11003.04003.05003.050052,200
Aug. 26, 20213.06003.10003.01003.08003.080074,900
Aug. 25, 20213.05003.11003.02003.10003.100064,200
Aug. 24, 20212.94003.05002.91003.05003.050092,600
Aug. 23, 20212.86002.95002.86002.95002.950079,300
Aug. 20, 20212.83002.92002.77002.86002.860090,000
Aug. 19, 20212.80002.88002.79002.79002.7900144,000
Aug. 18, 20212.86002.94002.80002.87002.870073,800
Aug. 17, 20212.77002.91002.73002.88002.8800151,400
Aug. 16, 20212.90002.92002.77002.77002.7700270,700
Aug. 13, 20212.97003.00002.90002.92002.9200150,100
Aug. 12, 20213.02003.02002.98002.99002.990098,000
Aug. 11, 20213.06003.06003.01003.04003.040073,100
Aug. 10, 20213.10003.13003.01003.06003.0600209,000
Aug. 09, 20213.05003.12003.03003.06003.0600192,800
Aug. 06, 20213.10003.13002.98003.11003.1100161,200
Aug. 05, 20212.99003.10002.91003.10003.1000172,300
Aug. 04, 20213.01003.03002.90002.94002.9400419,900
Aug. 03, 20213.16003.24002.95003.02003.0200399,900
Aug. 02, 20213.13003.24003.06003.19003.1900293,000
Jul. 30, 20213.33003.34003.08003.16003.1600834,900
Jul. 29, 20213.10003.84003.08003.41003.41006,204,100
Jul. 28, 20212.98003.15002.98003.04003.0400198,000
Jul. 27, 20212.97003.09002.92002.98002.9800318,100
Jul. 26, 20212.99003.03002.93002.97002.970080,500
Jul. 23, 20213.15003.17002.95002.97002.970091,900
Jul. 22, 20213.20003.20003.08003.12003.1200101,100
Jul. 21, 20213.05003.22002.95003.20003.2000343,300
Jul. 20, 20212.93003.10002.91002.99002.9900173,400
Jul. 19, 20212.82002.89002.72002.88002.8800266,200
Jul. 16, 20213.00003.02002.90002.90002.9000172,800
Jul. 15, 20213.11003.14002.96002.99002.9900324,800
Jul. 14, 20213.19003.21003.06003.12003.1200230,000
Jul. 13, 20213.36003.42003.15003.17003.1700718,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...