Mercado abrirá em 3 h 23 min

ARCA biopharma, Inc. (ABIO)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3,1000-0,0200 (-0,64%)
No fechamento: 04:00PM EDT
2,9500 -0,15 (-4,84%)
Pós-fechamento: 05:23PM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 20243,13003,20003,01003,10003,1000273.800
23 de jul. de 20243,26003,33003,12003,12003,120067.600
22 de jul. de 20243,22003,39003,21003,26003,260023.500
19 de jul. de 20243,25003,30003,16003,29003,290037.400
18 de jul. de 20243,49003,65003,22003,31003,3100141.600
17 de jul. de 20243,55003,67003,40003,49003,490090.400
16 de jul. de 20243,69003,69003,51003,55003,550096.300
15 de jul. de 20243,46003,59003,40003,48003,4800317.700
12 de jul. de 20243,28003,40003,28003,35003,350017.800
11 de jul. de 20243,55003,55003,28003,32003,3200293.000
10 de jul. de 20243,54003,54003,29003,44003,4400102.300
09 de jul. de 20243,50003,60003,42003,46003,460040.800
08 de jul. de 20243,52003,60003,31003,48003,480079.800
05 de jul. de 20243,39003,66003,24003,44003,4400128.400
03 de jul. de 20243,74003,77003,36003,47003,4700211.400
02 de jul. de 20243,72003,96003,61003,61003,6100184.800
01 de jul. de 20243,85003,85003,67003,80003,800020.400
28 de jun. de 20243,62003,83003,62003,83003,830058.800
27 de jun. de 20243,12003,67003,12003,60003,600028.200
26 de jun. de 20243,57003,57003,44003,47003,470016.700
25 de jun. de 20243,49003,60003,36003,57003,570032.400
24 de jun. de 20243,41003,60003,41003,49003,490033.100
21 de jun. de 20243,29003,55003,14003,50003,5000128.000
20 de jun. de 20243,28003,34003,20003,26003,260027.900
18 de jun. de 20243,29003,34003,11003,34003,3400153.300
17 de jun. de 20243,26003,34003,20003,22003,220025.000
14 de jun. de 20243,31003,31003,11003,31003,310030.800
13 de jun. de 20243,33003,35003,30003,32003,320016.700
12 de jun. de 20243,23003,42003,23003,34003,340032.000
11 de jun. de 20243,20003,33003,20003,28003,280013.500
10 de jun. de 20243,06003,24002,90003,20003,2000124.700
07 de jun. de 20243,29003,45003,22003,28003,280030.600
06 de jun. de 20243,22003,34003,21003,31003,310070.300
05 de jun. de 20243,46003,55003,30003,31003,310054.200
04 de jun. de 20244,00004,07003,30003,51003,5100216.900
03 de jun. de 20244,00004,00003,57003,73003,7300190.000
31 de mai. de 20243,48003,75003,48003,70003,700081.300
30 de mai. de 20243,45003,51003,38003,47003,470016.000
29 de mai. de 20243,61003,62003,40003,43003,430021.800
28 de mai. de 20243,54003,62003,45003,55003,550050.900
24 de mai. de 20243,26003,52003,24003,39003,390046.900
23 de mai. de 20243,24003,36003,17003,26003,260053.800
22 de mai. de 20243,27003,29003,20003,25003,250049.700
21 de mai. de 20243,25003,33003,21003,24003,240025.500
20 de mai. de 20243,25003,32003,18003,26003,260090.800
17 de mai. de 20244,09004,49003,11003,33003,3300457.500
16 de mai. de 20243,75004,00003,75004,00004,0000174.900
15 de mai. de 20243,43003,79003,42003,72003,7200198.200
14 de mai. de 20243,45003,51003,21003,32003,320068.500
13 de mai. de 20243,45003,55003,09003,40003,400055.600
10 de mai. de 20243,35003,74003,35003,47003,4700185.200
09 de mai. de 20243,41003,46003,33003,37003,370036.400
08 de mai. de 20243,29003,46003,27003,36003,360041.100
07 de mai. de 20243,22003,35003,21003,29003,290033.600
06 de mai. de 20243,28003,28003,19003,22003,220051.800
03 de mai. de 20243,30003,46003,25003,26003,260016.900
02 de mai. de 20243,35003,35003,20003,26003,260066.000
01 de mai. de 20243,50003,50003,18003,25003,2500156.100
30 de abr. de 20243,39003,58003,34003,49003,4900215.500
29 de abr. de 20243,57003,60003,42003,43003,4300230.600
26 de abr. de 20243,68003,68003,50003,58003,580085.300
25 de abr. de 20243,64003,66003,41003,48003,480054.200
24 de abr. de 20243,64003,73003,60003,63003,630097.800
23 de abr. de 20243,48003,75003,45003,65003,6500211.800
22 de abr. de 20243,30003,48003,30003,45003,4500294.900
19 de abr. de 20243,26003,42003,21003,40003,4000922.500
18 de abr. de 20243,19003,32003,13003,25003,2500219.400
17 de abr. de 20243,24003,31003,12003,21003,210095.000
16 de abr. de 20243,17003,31003,13003,27003,2700295.000
15 de abr. de 20243,25003,27003,15003,18003,1800134.500
12 de abr. de 20243,29003,31003,15003,23003,2300351.200
11 de abr. de 20243,11003,27003,10003,25003,2500153.800
10 de abr. de 20243,13003,19003,01003,14003,1400212.900
09 de abr. de 20243,00003,33002,98003,13003,1300572.700
08 de abr. de 20243,06003,10002,95003,00003,0000602.900
05 de abr. de 20242,96003,18002,95003,09003,0900586.200
04 de abr. de 20242,99003,14002,90003,08003,08002.762.200
03 de abr. de 20242,91003,88002,88003,25003,250080.810.500
02 de abr. de 20241,75001,75001,69001,71001,710012.600
01 de abr. de 20241,78001,78001,75001,75001,750015.400
28 de mar. de 20241,76001,77001,73001,76001,76009.000
27 de mar. de 20241,69001,75001,69001,75001,75007.300
26 de mar. de 20241,70001,73001,69001,71001,710028.600
25 de mar. de 20241,78001,78001,71001,73001,730040.400
22 de mar. de 20241,78001,78001,75001,77001,770011.200
21 de mar. de 20241,76001,80001,71001,78001,780050.400
20 de mar. de 20241,74001,75001,70001,75001,75005.600
19 de mar. de 20241,73001,74001,65001,74001,740058.100
18 de mar. de 20241,70001,72001,68001,72001,720039.800
15 de mar. de 20241,73001,73001,68001,69001,690046.800
14 de mar. de 20241,70001,70001,66001,70001,700059.600
13 de mar. de 20241,67001,69001,66001,69001,690019.300
12 de mar. de 20241,60001,67001,60001,66001,660030.600
11 de mar. de 20241,61001,65001,60001,65001,650013.100
08 de mar. de 20241,65001,65001,58001,64001,640015.900
07 de mar. de 20241,65001,71001,61001,63001,630033.100
06 de mar. de 20241,68001,69001,66001,66001,66008.300
05 de mar. de 20241,67001,68001,62001,67001,670047.800
04 de mar. de 20241,75001,75001,62001,68001,680020.600
01 de mar. de 20241,66001,69001,63001,67001,67009.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...