Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arca Biopharma Inc (NQ: ABIO )

3.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.250 3.330 3.209 3.240 25,161 -0.02(-0.61%)
May 20, 2024 3.250 3.320 3.180 3.260 90,775 -0.07(-2.10%)
May 17, 2024 4.090 4.490 3.110 3.330 457,496 -0.67(-16.75%)
May 16, 2024 3.750 4.000 3.750 4.000 174,917 +0.28(+7.53%)
May 15, 2024 3.430 3.785 3.420 3.720 198,080 +0.40(+12.05%)
May 14, 2024 3.450 3.514 3.211 3.320 68,624 -0.08(-2.35%)
May 13, 2024 3.450 3.550 3.090 3.400 55,629 -0.07(-2.02%)
May 10, 2024 3.350 3.740 3.350 3.470 185,356 +0.10(+2.91%)
May 09, 2024 3.410 3.460 3.325 3.372 36,434 +0.01(+0.36%)
May 08, 2024 3.290 3.460 3.270 3.360 41,052 +0.07(+2.13%)
May 07, 2024 3.220 3.350 3.210 3.290 33,594 +0.07(+2.17%)
May 06, 2024 3.280 3.280 3.190 3.220 51,797 -0.04(-1.23%)
May 03, 2024 3.300 3.460 3.250 3.260 16,949 +0.00(+0.00%)
May 02, 2024 3.350 3.350 3.200 3.260 66,037 +0.01(+0.31%)
May 01, 2024 3.500 3.500 3.180 3.250 155,833 -0.24(-6.88%)
Apr 30, 2024 3.390 3.580 3.335 3.490 215,736 +0.06(+1.75%)
Apr 29, 2024 3.570 3.600 3.420 3.430 230,067 -0.15(-4.19%)
Apr 26, 2024 3.680 3.680 3.500 3.580 85,337 +0.10(+2.87%)
Apr 25, 2024 3.640 3.659 3.410 3.480 54,151 -0.15(-4.13%)
Apr 24, 2024 3.640 3.734 3.600 3.630 97,762 -0.02(-0.55%)
Apr 23, 2024 3.480 3.750 3.450 3.650 211,844 +0.20(+5.80%)
Apr 22, 2024 3.300 3.480 3.300 3.450 294,942 +0.05(+1.47%)
Apr 19, 2024 3.260 3.420 3.210 3.400 926,192 +0.15(+4.62%)
Apr 18, 2024 3.190 3.320 3.130 3.250 219,431 +0.04(+1.25%)
Apr 17, 2024 3.240 3.310 3.120 3.210 95,067 -0.06(-1.83%)
Apr 16, 2024 3.170 3.310 3.130 3.270 294,974 +0.09(+2.83%)
Apr 15, 2024 3.250 3.270 3.150 3.180 134,509 -0.05(-1.55%)
Apr 12, 2024 3.290 3.310 3.152 3.230 354,128 -0.02(-0.62%)
Apr 11, 2024 3.110 3.270 3.100 3.250 153,876 +0.11(+3.50%)
Apr 10, 2024 3.130 3.190 3.010 3.140 212,916 +0.01(+0.32%)
Apr 09, 2024 3.000 3.330 2.980 3.130 570,607 +0.13(+4.33%)
Apr 08, 2024 3.060 3.100 2.950 3.000 602,283 -0.09(-2.91%)
Apr 05, 2024 2.960 3.180 2.950 3.090 587,228 +0.01(+0.32%)
Apr 04, 2024 2.990 3.140 2.900 3.080 2,759,633 -0.17(-5.23%)
Apr 03, 2024 2.910 3.880 2.880 3.250 80,781,848 +1.54(+90.06%)
Apr 02, 2024 1.750 1.750 1.690 1.710 12,636 -0.04(-2.29%)
Apr 01, 2024 1.780 1.780 1.750 1.750 15,368 -0.01(-0.57%)
Mar 28, 2024 1.760 1.771 1.732 1.760 9,002 +0.01(+0.57%)
Mar 27, 2024 1.690 1.750 1.690 1.750 7,276 +0.04(+2.34%)
Mar 26, 2024 1.700 1.730 1.690 1.710 28,579 -0.02(-1.16%)
Mar 25, 2024 1.780 1.780 1.710 1.730 40,437 -0.04(-2.26%)
Mar 22, 2024 1.780 1.780 1.750 1.770 11,152 -0.01(-0.56%)
Mar 21, 2024 1.760 1.800 1.710 1.780 50,583 +0.03(+1.71%)
Mar 20, 2024 1.740 1.750 1.702 1.750 5,557 +0.01(+0.57%)
Mar 19, 2024 1.730 1.740 1.650 1.740 58,117 +0.02(+1.16%)
Mar 18, 2024 1.700 1.720 1.680 1.720 39,827 +0.03(+1.78%)
Mar 15, 2024 1.730 1.730 1.680 1.690 46,814 -0.01(-0.59%)
Mar 14, 2024 1.700 1.700 1.658 1.700 59,601 +0.01(+0.59%)
Mar 13, 2024 1.670 1.690 1.660 1.690 19,342 +0.03(+1.81%)
Mar 12, 2024 1.600 1.665 1.600 1.660 30,363 +0.01(+0.91%)
Mar 11, 2024 1.610 1.645 1.600 1.645 13,113 +0.01(+0.30%)
Mar 08, 2024 1.650 1.650 1.580 1.640 15,946 +0.01(+0.61%)
Mar 07, 2024 1.650 1.710 1.610 1.630 33,050 -0.03(-1.81%)
Mar 06, 2024 1.680 1.690 1.660 1.660 8,333 -0.01(-0.60%)
Mar 05, 2024 1.670 1.680 1.620 1.670 47,759 -0.01(-0.60%)
Mar 04, 2024 1.750 1.750 1.622 1.680 20,644 +0.01(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.