NasdaqCM - Delayed Quote • USD
ARCA biopharma, Inc. (ABIO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:33 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.6400 | 3.7300 | 3.6000 | 3.6300 | 3.6300 | 97,800 |
| Apr 23, 2024 | 3.4800 | 3.7500 | 3.4500 | 3.6500 | 3.6500 | 211,800 |
| Apr 22, 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4500 | 3.4500 | 294,900 |
| Apr 19, 2024 | 3.2600 | 3.4200 | 3.2100 | 3.4000 | 3.4000 | 922,500 |
| Apr 18, 2024 | 3.1900 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 219,400 |
| Apr 17, 2024 | 3.2400 | 3.3100 | 3.1200 | 3.2100 | 3.2100 | 95,000 |
| Apr 16, 2024 | 3.1700 | 3.3100 | 3.1300 | 3.2700 | 3.2700 | 295,000 |
| Apr 15, 2024 | 3.2500 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 134,500 |
| Apr 12, 2024 | 3.2900 | 3.3100 | 3.1500 | 3.2300 | 3.2300 | 351,200 |
| Apr 11, 2024 | 3.1100 | 3.2700 | 3.1000 | 3.2500 | 3.2500 | 153,800 |
| Apr 10, 2024 | 3.1300 | 3.1900 | 3.0100 | 3.1400 | 3.1400 | 212,900 |
| Apr 9, 2024 | 3.0000 | 3.3300 | 2.9800 | 3.1300 | 3.1300 | 572,700 |
| Apr 8, 2024 | 3.0600 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 602,900 |
| Apr 5, 2024 | 2.9600 | 3.1800 | 2.9500 | 3.0900 | 3.0900 | 586,200 |
| Apr 4, 2024 | 2.9900 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 2,762,200 |
| Apr 3, 2024 | 2.9100 | 3.8800 | 2.8800 | 3.2500 | 3.2500 | 80,810,500 |
| Apr 2, 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 12,600 |
| Apr 1, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 15,400 |
| Mar 28, 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 9,000 |
| Mar 27, 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 7,300 |
| Mar 26, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 28,600 |
| Mar 25, 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 40,400 |
| Mar 22, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 11,200 |
| Mar 21, 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 50,400 |
| Mar 20, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 5,600 |
| Mar 19, 2024 | 1.7300 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 58,100 |
| Mar 18, 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 39,800 |
| Mar 15, 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 46,800 |
| Mar 14, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 59,600 |
| Mar 13, 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 19,300 |
| Mar 12, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 30,600 |
| Mar 11, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 13,100 |
| Mar 8, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 15,900 |
| Mar 7, 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 33,100 |
| Mar 6, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 8,300 |
| Mar 5, 2024 | 1.6700 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 47,800 |
| Mar 4, 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 20,600 |
| Mar 1, 2024 | 1.6600 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 9,800 |
| Feb 29, 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 11,500 |
| Feb 28, 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 22,000 |
| Feb 27, 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 26,300 |
| Feb 26, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 14,700 |
| Feb 23, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 4,600 |
| Feb 22, 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 12,000 |
| Feb 21, 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 64,700 |
| Feb 20, 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 12,400 |
| Feb 16, 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 16,700 |
| Feb 15, 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 13,600 |
| Feb 14, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 25,000 |
| Feb 13, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 42,400 |
| Feb 12, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 13,300 |
| Feb 9, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 20,000 |
| Feb 8, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 51,000 |
| Feb 7, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 17,400 |
| Feb 6, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 30,200 |
| Feb 5, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 13,300 |
| Feb 2, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 42,500 |
| Feb 1, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 22,500 |
| Jan 31, 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 57,300 |
| Jan 30, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 16,500 |
| Jan 29, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 19,100 |
| Jan 26, 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 52,600 |
| Jan 25, 2024 | 1.5900 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 41,100 |
| Jan 24, 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 13,300 |
| Jan 23, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 23,400 |
| Jan 22, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 17,200 |
| Jan 19, 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 41,800 |
| Jan 18, 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 30,100 |
| Jan 17, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 11,400 |
| Jan 16, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 25,600 |
| Jan 12, 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 10,800 |
| Jan 11, 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 21,800 |
| Jan 10, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 22,600 |
| Jan 9, 2024 | 1.6400 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 76,100 |
| Jan 8, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 15,400 |
| Jan 5, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 11,900 |
| Jan 4, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 27,500 |
| Jan 3, 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 35,300 |
| Jan 2, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 30,400 |
| Dec 29, 2023 | 1.7100 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 47,800 |
| Dec 28, 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 24,500 |
| Dec 27, 2023 | 1.7000 | 1.7300 | 1.6100 | 1.7000 | 1.7000 | 126,100 |
| Dec 26, 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 25,600 |
| Dec 22, 2023 | 1.7100 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 33,100 |
| Dec 21, 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 13,700 |
| Dec 20, 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 17,900 |
| Dec 19, 2023 | 1.7300 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 38,200 |
| Dec 18, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 25,100 |
| Dec 15, 2023 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 25,500 |
| Dec 14, 2023 | 1.7600 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 32,100 |
| Dec 13, 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 17,400 |
| Dec 12, 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 12,200 |
| Dec 11, 2023 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 11,700 |
| Dec 8, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 13,400 |
| Dec 7, 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 22,100 |
| Dec 6, 2023 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 9,300 |
| Dec 5, 2023 | 1.8000 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 13,100 |
| Dec 4, 2023 | 1.8800 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 19,400 |
| Dec 1, 2023 | 1.8200 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 19,100 |
| Nov 30, 2023 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 8,600 |
| Nov 29, 2023 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 28,400 |
| Nov 28, 2023 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 6,000 |
| Nov 27, 2023 | 1.9500 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 12,400 |
| Nov 24, 2023 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 23,500 |
| Nov 22, 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 12,500 |
| Nov 21, 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 9,800 |
| Nov 20, 2023 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 12,900 |
| Nov 17, 2023 | 1.7900 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 20,000 |
| Nov 16, 2023 | 1.7400 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 33,100 |
| Nov 15, 2023 | 1.7600 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 19,600 |
| Nov 14, 2023 | 1.7700 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 10,900 |
| Nov 13, 2023 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 2,000 |
| Nov 10, 2023 | 1.8100 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 26,700 |
| Nov 9, 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 27,200 |
| Nov 8, 2023 | 1.8500 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 13,500 |
| Nov 7, 2023 | 1.8100 | 1.9100 | 1.7600 | 1.8400 | 1.8400 | 19,900 |
| Nov 6, 2023 | 1.8600 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 13,400 |
| Nov 3, 2023 | 1.7500 | 1.9100 | 1.7400 | 1.9000 | 1.9000 | 34,500 |
| Nov 2, 2023 | 1.7800 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 15,100 |
| Nov 1, 2023 | 1.7800 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 22,500 |
| Oct 31, 2023 | 1.7800 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 26,600 |
| Oct 30, 2023 | 1.8300 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 37,900 |
| Oct 27, 2023 | 1.9700 | 1.9800 | 1.8200 | 1.8700 | 1.8700 | 56,600 |
| Oct 26, 2023 | 1.9700 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 15,100 |
| Oct 25, 2023 | 1.9700 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 18,900 |
| Oct 24, 2023 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 11,900 |
| Oct 23, 2023 | 2.0500 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 38,800 |
| Oct 20, 2023 | 2.0400 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 101,900 |
| Oct 19, 2023 | 2.0200 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 20,700 |
| Oct 18, 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 10,700 |
| Oct 17, 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 5,600 |
| Oct 16, 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 14,300 |
| Oct 13, 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 3,000 |
| Oct 12, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 48,700 |
| Oct 11, 2023 | 2.0100 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 26,500 |
| Oct 10, 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 31,900 |
| Oct 9, 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 4,100 |
| Oct 6, 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 5,600 |
| Oct 5, 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 9,100 |
| Oct 4, 2023 | 2.0200 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 11,800 |
| Oct 3, 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 31,700 |
| Oct 2, 2023 | 2.0100 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 36,400 |
| Sep 29, 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 18,800 |
| Sep 28, 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 26,800 |
| Sep 27, 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 15,400 |
| Sep 26, 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 29,100 |
| Sep 25, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 13,100 |
| Sep 22, 2023 | 2.0300 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 10,900 |
| Sep 21, 2023 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 29,900 |
| Sep 20, 2023 | 2.0300 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 14,900 |
| Sep 19, 2023 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 6,300 |
| Sep 18, 2023 | 2.0200 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 15,900 |
| Sep 15, 2023 | 2.0600 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 76,600 |
| Sep 14, 2023 | 2.0100 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 35,100 |
| Sep 13, 2023 | 2.0200 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 19,300 |
| Sep 12, 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 17,400 |
| Sep 11, 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 14,500 |
| Sep 8, 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0500 | 23,600 |
| Sep 7, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 9,400 |
| Sep 6, 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 17,300 |
| Sep 5, 2023 | 2.0100 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 56,300 |
| Sep 1, 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 18,600 |
| Aug 31, 2023 | 2.0500 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 4,400 |
| Aug 30, 2023 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 66,300 |
| Aug 29, 2023 | 1.9900 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 10,300 |
| Aug 28, 2023 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 22,300 |
| Aug 25, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 16,300 |
| Aug 24, 2023 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 7,400 |
| Aug 23, 2023 | 2.0600 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 5,300 |
| Aug 22, 2023 | 2.0400 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 19,700 |
| Aug 21, 2023 | 2.0500 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 34,100 |
| Aug 18, 2023 | 2.0100 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | 59,600 |
| Aug 17, 2023 | 2.0400 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 36,700 |
| Aug 16, 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 7,000 |
| Aug 15, 2023 | 2.0500 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 9,400 |
| Aug 14, 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 5,700 |
| Aug 11, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 10,400 |
| Aug 10, 2023 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 11,500 |
| Aug 9, 2023 | 2.0200 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 5,100 |
| Aug 8, 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 4,400 |
| Aug 7, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 35,600 |
| Aug 4, 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 5,800 |
| Aug 3, 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 9,300 |
| Aug 2, 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 11,100 |
| Aug 1, 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 26,300 |
| Jul 31, 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 8,200 |
| Jul 28, 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 4,200 |
| Jul 27, 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 7,400 |
| Jul 26, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 22,300 |
| Jul 25, 2023 | 2.0200 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 18,300 |
| Jul 24, 2023 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 42,600 |
| Jul 21, 2023 | 2.0300 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 10,700 |
| Jul 20, 2023 | 2.0200 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 12,300 |
| Jul 19, 2023 | 2.0300 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 38,200 |
| Jul 18, 2023 | 2.0200 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 30,800 |
| Jul 17, 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 14,500 |
| Jul 14, 2023 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 6,700 |
| Jul 13, 2023 | 2.0400 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 31,300 |
| Jul 12, 2023 | 2.0400 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 8,900 |
| Jul 11, 2023 | 2.0400 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 3,100 |
| Jul 10, 2023 | 2.0100 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 23,700 |
| Jul 7, 2023 | 2.0400 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 10,000 |
| Jul 6, 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 5,800 |
| Jul 5, 2023 | 2.0300 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 31,700 |
| Jul 3, 2023 | 2.0100 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 7,600 |
| Jun 30, 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 20,300 |
| Jun 29, 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 16,400 |
| Jun 28, 2023 | 2.0100 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 11,000 |
| Jun 27, 2023 | 2.0400 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 27,300 |
| Jun 26, 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 18,500 |
| Jun 23, 2023 | 2.0900 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 102,500 |
| Jun 22, 2023 | 2.1200 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 9,100 |
| Jun 21, 2023 | 2.0600 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 43,800 |
| Jun 20, 2023 | 2.0800 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 91,200 |
| Jun 16, 2023 | 2.0800 | 2.1600 | 2.0500 | 2.1000 | 2.1000 | 113,800 |
| Jun 15, 2023 | 2.0200 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 30,900 |
| Jun 14, 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 15,000 |
| Jun 13, 2023 | 2.0700 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 32,800 |
| Jun 12, 2023 | 2.0500 | 2.1100 | 2.0400 | 2.1100 | 2.1100 | 18,300 |
| Jun 9, 2023 | 2.0700 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 18,200 |
| Jun 8, 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 20,100 |
| Jun 7, 2023 | 2.0400 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 27,300 |
| Jun 6, 2023 | 2.0300 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 31,500 |
| Jun 5, 2023 | 2.0500 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 12,800 |
| Jun 2, 2023 | 2.1000 | 2.1100 | 2.0100 | 2.1100 | 2.1100 | 43,200 |
| Jun 1, 2023 | 2.0900 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 52,900 |
| May 31, 2023 | 2.0500 | 2.1400 | 2.0400 | 2.1100 | 2.1100 | 27,100 |
| May 30, 2023 | 2.0200 | 2.1400 | 2.0100 | 2.0800 | 2.0800 | 43,300 |
| May 26, 2023 | 2.0600 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 26,600 |
| May 25, 2023 | 2.0900 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 16,400 |
| May 24, 2023 | 2.0900 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 13,700 |
| May 23, 2023 | 2.0900 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 37,400 |
| May 22, 2023 | 2.0400 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 41,800 |
| May 19, 2023 | 2.1000 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 35,700 |
| May 18, 2023 | 2.0900 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 8,000 |
| May 17, 2023 | 2.0600 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 21,200 |
| May 16, 2023 | 2.0500 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 25,500 |
| May 15, 2023 | 2.0500 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 27,400 |
| May 12, 2023 | 2.0800 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 11,200 |
| May 11, 2023 | 2.0700 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 17,000 |
| May 10, 2023 | 2.0900 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 16,200 |
| May 9, 2023 | 2.0500 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 12,300 |
| May 8, 2023 | 2.0700 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 53,000 |
| May 5, 2023 | 2.0600 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 12,500 |
| May 4, 2023 | 2.0500 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 14,400 |
| May 3, 2023 | 2.0000 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 77,000 |
| May 2, 2023 | 2.0100 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 14,300 |
| May 1, 2023 | 1.9600 | 2.0500 | 1.9600 | 2.0300 | 2.0300 | 20,700 |
| Apr 28, 2023 | 1.9600 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 10,200 |
| Apr 27, 2023 | 1.9700 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 26,200 |
| Apr 26, 2023 | 1.9500 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 23,200 |
| Apr 25, 2023 | 1.9600 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 6,800 |
Related Tickers
PHIO Phio Pharmaceuticals Corp.
0.6710
-4.25%
TENX Tenax Therapeutics, Inc.
3.5600
+0.85%
ASMB Assembly Biosciences, Inc.
13.48
+1.58%
ADIL Adial Pharmaceuticals, Inc.
1.7100
+0.59%
KTRA Kintara Therapeutics, Inc.
0.1373
+3.47%
PXMD PaxMedica, Inc.
0.6920
-3.35%
ACRV Acrivon Therapeutics, Inc.
9.50
-3.26%
CADL Candel Therapeutics, Inc.
6.05
+2.37%
EYEN Eyenovia, Inc.
0.5835
+7.54%
IBIO iBio, Inc.
1.9000
0.00%