Arca BioPharma Inc (ABIO)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
36.423 |
1,92%
|
2,04
|
2,04
|
2,12
|
2,12
|
19/05/2023 |
19.723 |
-0,95%
|
2,10
|
2,02
|
2,10
|
2,08
|
18/05/2023 |
6.578 |
-0,47%
|
2,09
|
2,09
|
2,11
|
2,10
|
17/05/2023 |
16.466 |
0,00%
|
2,06
|
2,05
|
2,11
|
2,11
|
16/05/2023 |
15.435 |
1,93%
|
2,05
|
2,04
|
2,1099
|
2,11
|
15/05/2023 |
15.744 |
0,49%
|
2,05
|
2,04
|
2,10
|
2,07
|
12/05/2023 |
9.180 |
-1,91%
|
2,08
|
2,05
|
2,10
|
2,06
|
11/05/2023 |
13.949 |
0,48%
|
2,07
|
2,06
|
2,11
|
2,10
|
10/05/2023 |
13.417 |
-0,95%
|
2,09
|
2,08
|
2,11
|
2,09
|
09/05/2023 |
7.909 |
2,43%
|
2,05
|
2,03
|
2,11
|
2,11
|
08/05/2023 |
31.344 |
-2,37%
|
2,07
|
2,00
|
2,10
|
2,06
|
05/05/2023 |
10.761 |
1,44%
|
2,06
|
2,06
|
2,14
|
2,11
|
04/05/2023 |
12.439 |
-0,95%
|
2,05
|
2,02
|
2,10
|
2,08
|
03/05/2023 |
48.156 |
1,45%
|
2,00
|
2,00
|
2,12
|
2,10
|
02/05/2023 |
11.019 |
1,97%
|
2,01
|
2,01
|
2,08
|
2,07
|
01/05/2023 |
14.998 |
1,50%
|
1,96
|
1,9747
|
2,05
|
2,03
|
28/04/2023 |
7.229 |
1,52%
|
1,96
|
1,95
|
2,00
|
2,00
|
27/04/2023 |
14.816 |
-1,50%
|
1,97
|
1,95
|
1,99
|
1,97
|
26/04/2023 |
16.358 |
2,04%
|
1,96
|
1,94
|
2,00
|
2,00
|
25/04/2023 |
6.068 |
0,00%
|
1,96
|
1,94
|
1,9838
|
1,96
|
24/04/2023 |
5.428 |
1,03%
|
1,95
|
1,94
|
1,98
|
1,96
|
21/04/2023 |
25.778 |
-3,00%
|
1,93
|
1,9116
|
1,96
|
1,94
|
20/04/2023 |
5.814 |
0,00%
|
1,98
|
1,97
|
1,99
|
2,00
|
19/04/2023 |
4.814 |
0,50%
|
1,97
|
1,9694
|
2,0101
|
2,00
|
18/04/2023 |
15.276 |
-2,45%
|
2,03
|
1,97
|
2,0383
|
1,99
|
17/04/2023 |
3.477 |
1,49%
|
2,02
|
2,01
|
2,04
|
2,04
|
14/04/2023 |
3.689 |
0,00%
|
2,04
|
2,00
|
2,04
|
2,01
|
13/04/2023 |
7.294 |
0,50%
|
2,00
|
1,9801
|
2,04
|
2,01
|
12/04/2023 |
5.338 |
0,00%
|
2,04
|
1,96
|
2,0254
|
2,00
|
11/04/2023 |
8.745 |
-0,99%
|
2,03
|
1,98
|
2,05
|
2,00
|
10/04/2023 |
12.375 |
2,54%
|
1,94
|
1,94
|
2,01
|
2,02
|
06/04/2023 |
18.945 |
1,03%
|
2,00
|
1,95
|
2,03
|
1,97
|
05/04/2023 |
10.458 |
-0,51%
|
1,95
|
1,93
|
1,99
|
1,95
|
04/04/2023 |
23.526 |
0,51%
|
1,96
|
1,93
|
1,99
|
1,96
|
03/04/2023 |
5.974 |
-2,01%
|
1,98
|
1,95
|
1,99
|
1,95
|
31/03/2023 |
22.323 |
-1,00%
|
2,00
|
1,94
|
2,04
|
1,99
|
30/03/2023 |
16.335 |
0,00%
|
2,00
|
2,00
|
2,03
|
2,01
|
29/03/2023 |
13.379 |
-0,99%
|
2,01
|
2,01
|
2,03
|
2,01
|
28/03/2023 |
14.815 |
0,50%
|
2,04
|
2,002
|
2,09
|
2,03
|
27/03/2023 |
7.406 |
-2,89%
|
2,06
|
2,02
|
2,10
|
2,02
|
24/03/2023 |
21.853 |
3,48%
|
2,00
|
2,00
|
2,08
|
2,08
|
23/03/2023 |
21.946 |
-1,95%
|
2,085
|
2,01
|
2,08
|
2,01
|
22/03/2023 |
6.280 |
-2,84%
|
2,10
|
2,05
|
2,10
|
2,05
|
21/03/2023 |
43.567 |
1,44%
|
2,05
|
2,01
|
2,11
|
2,11
|
20/03/2023 |
44.166 |
-2,80%
|
2,14
|
2,06
|
2,14
|
2,08
|
17/03/2023 |
40.059 |
0,47%
|
2,09
|
2,05
|
2,14
|
2,14
|
16/03/2023 |
16.531 |
-1,84%
|
2,17
|
2,11
|
2,19
|
2,13
|
15/03/2023 |
14.458 |
0,00%
|
2,15
|
2,12
|
2,19
|
2,17
|
14/03/2023 |
16.694 |
0,93%
|
2,16
|
2,1301
|
2,20
|
2,17
|
13/03/2023 |
8.322 |
-0,46%
|
2,14
|
2,14
|
2,17
|
2,15
|
10/03/2023 |
21.445 |
0,00%
|
2,17
|
2,14
|
2,18
|
2,16
|
09/03/2023 |
5.011 |
0,00%
|
2,17
|
2,155
|
2,21
|
2,16
|
08/03/2023 |
22.617 |
0,00%
|
2,12
|
2,16
|
2,19
|
2,16
|
07/03/2023 |
5.023 |
-0,92%
|
2,15
|
2,16
|
2,20
|
2,16
|
06/03/2023 |
9.234 |
0,93%
|
2,18
|
2,15
|
2,18
|
2,18
|
03/03/2023 |
15.033 |
-1,37%
|
2,19
|
2,16
|
2,2131
|
2,16
|
02/03/2023 |
8.061 |
-0,91%
|
2,25
|
2,131
|
2,22
|
2,19
|
01/03/2023 |
29.966 |
0,46%
|
2,19
|
2,175
|
2,23
|
2,21
|
28/02/2023 |
3.922 |
3,29%
|
2,18
|
2,17
|
2,23
|
2,20
|
27/02/2023 |
12.045 |
1,91%
|
2,12
|
2,09
|
2,175
|
2,13
|
24/02/2023 |
6.473 |
-0,48%
|
2,11
|
2,0501
|
2,10
|
2,09
|
23/02/2023 |
4.448 |
-1,42%
|
2,15
|
2,10
|
2,1313
|
2,09
|
22/02/2023 |
1.813 |
0,00%
|
2,15
|
2,115
|
2,13
|
2,12
|
21/02/2023 |
51.884 |
0,47%
|
2,14
|
2,12
|
2,15
|
2,12
|
20/02/2023 |
8.831 |
-0,24%
|
2,10
|
2,09
|
2,15
|
2,11
|
17/02/2023 |
8.831 |
-0,24%
|
2,10
|
2,09
|
2,15
|
2,11
|
16/02/2023 |
8.035 |
1,20%
|
2,11
|
2,08
|
2,13
|
2,115
|
15/02/2023 |
5.045 |
0,97%
|
2,06
|
2,06
|
2,105
|
2,09
|
14/02/2023 |
11.940 |
2,48%
|
2,02
|
2,07
|
2,12
|
2,07
|
13/02/2023 |
16.736 |
-1,46%
|
2,05
|
2,01
|
2,0699
|
2,02
|
10/02/2023 |
16.956 |
-0,97%
|
2,07
|
2,03
|
2,0999
|
2,05
|
09/02/2023 |
14.283 |
-4,61%
|
2,17
|
2,06
|
2,20
|
2,07
|
08/02/2023 |
19.898 |
-1,36%
|
2,19
|
2,17
|
2,20
|
2,17
|
07/02/2023 |
6.197 |
-1,35%
|
2,24
|
2,19
|
2,23
|
2,20
|
06/02/2023 |
23.034 |
0,00%
|
2,20
|
2,22
|
2,2484
|
2,23
|
03/02/2023 |
10.671 |
-0,89%
|
2,23
|
2,23
|
2,27
|
2,23
|
02/02/2023 |
17.337 |
2,74%
|
2,25
|
2,21
|
2,25
|
2,25
|
01/02/2023 |
3.128 |
-0,46%
|
2,21
|
2,19
|
2,21
|
2,19
|
31/01/2023 |
10.485 |
0,46%
|
2,18
|
2,18
|
2,26
|
2,20
|
30/01/2023 |
12.503 |
-1,35%
|
2,22
|
2,183
|
2,2299
|
2,19
|
27/01/2023 |
13.563 |
-2,20%
|
2,25
|
2,18
|
2,282
|
2,22
|
26/01/2023 |
13.830 |
-1,30%
|
2,33
|
2,24
|
2,33
|
2,27
|
25/01/2023 |
26.989 |
1,32%
|
2,24
|
2,23
|
2,30
|
2,30
|
24/01/2023 |
28.356 |
-0,87%
|
2,25
|
2,25
|
2,30
|
2,27
|
23/01/2023 |
16.000 |
0,00%
|
2,27
|
2,25
|
2,30
|
2,29
|
20/01/2023 |
16.790 |
-1,74%
|
2,29
|
2,24
|
2,34
|
2,26
|
19/01/2023 |
72.320 |
0,00%
|
2,32
|
2,27
|
2,33
|
2,30
|
18/01/2023 |
30.335 |
-1,71%
|
2,32
|
2,30
|
2,36
|
2,30
|
17/01/2023 |
20.287 |
-0,43%
|
2,41
|
2,32
|
2,41
|
2,34
|
16/01/2023 |
27.579 |
5,53%
|
2,35
|
2,34
|
2,35
|
2,48
|
13/01/2023 |
27.579 |
5,53%
|
2,35
|
2,34
|
2,35
|
2,48
|
12/01/2023 |
20.828 |
-0,84%
|
2,34
|
2,30
|
2,40
|
2,35
|
11/01/2023 |
98.876 |
-3,27%
|
2,47
|
2,36
|
2,46
|
2,37
|
10/01/2023 |
14.056 |
-1,61%
|
2,50
|
2,46
|
2,515
|
2,45
|
09/01/2023 |
40.511 |
-2,35%
|
2,60
|
2,45
|
2,63
|
2,49
|
06/01/2023 |
112.295 |
4,44%
|
2,48
|
2,46
|
2,6999
|
2,59
|
05/01/2023 |
39.612 |
0,41%
|
2,45
|
2,45
|
2,49
|
2,48
|
04/01/2023 |
29.878 |
2,49%
|
2,44
|
2,40
|
2,48
|
2,47
|
03/01/2023 |
32.506 |
2,12%
|
2,40
|
2,3001
|
2,43
|
2,41
|
02/01/2023 |
59.959 |
-2,06%
|
2,40
|
2,30
|
2,42
|
2,38
|