ARCA Pharmaceutical

🏛️ usa →
934.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 908.05 911.04 906.18 910.13 0.0M
2023-12-28 907.25 913.27 907.25 908.05 0.0M
2023-12-27 899.59 907.53 899.59 907.25 0.0M
2023-12-26 899.26 901.68 897.38 899.59 0.0M
2023-12-22 896.37 904.03 896.37 899.26 0.0M
2023-12-21 886.88 897.07 886.88 896.37 0.0M
2023-12-20 897.05 899.78 886.88 886.88 0.0M
2023-12-19 890.98 898.20 890.92 897.05 0.0M
2023-12-18 882.28 893.20 882.28 890.98 0.0M
2023-12-15 890.37 890.37 878.54 882.28 0.0M
2023-12-14 899.10 899.10 886.17 890.37 0.0M
2023-12-13 886.65 899.52 880.26 899.10 0.0M
2023-12-12 884.78 887.04 879.70 886.65 0.0M
2023-12-11 884.19 890.33 876.67 884.78 0.0M
2023-12-08 880.78 885.47 878.23 884.19 0.0M
2023-12-07 884.21 884.21 873.96 880.78 0.0M
2023-12-06 888.20 889.59 883.66 884.21 0.0M
2023-12-05 891.56 891.56 883.07 888.20 0.0M
2023-12-04 885.90 892.68 883.98 891.56 0.0M
2023-12-01 886.01 888.48 882.90 885.90 0.0M
2023-11-30 878.17 886.37 874.76 886.01 0.0M
2023-11-29 875.93 880.59 873.73 878.17 0.0M
2023-11-28 882.28 882.28 874.59 875.93 0.0M
2023-11-27 889.68 890.02 880.30 882.28 0.0M
2023-11-24 880.76 891.36 880.76 889.68 0.0M
2023-11-22 879.52 884.20 876.15 880.76 0.0M
2023-11-21 879.17 882.67 878.75 879.52 0.0M
2023-11-20 875.38 882.44 870.80 879.17 0.0M
2023-11-17 870.04 876.17 870.04 875.38 0.0M
2023-11-16 864.90 870.98 864.05 870.04 0.0M
2023-11-15 873.21 873.21 861.43 864.90 0.0M
2023-11-14 873.08 878.12 870.20 873.21 0.0M
2023-11-13 868.79 876.08 856.52 873.08 0.0M
2023-11-10 866.42 870.87 857.41 868.79 0.0M
2023-11-09 888.22 888.22 865.65 866.42 0.0M
2023-11-08 881.98 891.45 880.04 888.22 0.0M
2023-11-07 879.33 883.28 876.28 881.98 0.0M
2023-11-06 867.24 881.33 867.24 879.33 0.0M
2023-11-03 871.53 871.99 865.03 867.24 0.0M
2023-11-02 857.70 875.33 857.70 871.53 0.0M
2023-11-01 856.05 862.14 855.95 857.70 0.0M
2023-10-31 857.61 859.67 847.77 856.05 0.0M
2023-10-30 845.32 861.75 845.32 857.61 0.0M
2023-10-27 872.81 872.81 841.26 845.32 0.0M
2023-10-26 886.10 886.10 872.46 872.81 0.0M
2023-10-25 887.14 893.65 881.84 886.10 0.0M
2023-10-24 880.49 888.98 880.49 887.14 0.0M
2023-10-23 884.04 887.49 880.05 880.49 0.0M
2023-10-20 886.11 891.94 882.47 884.04 0.0M
2023-10-19 901.69 901.69 876.03 886.11 0.0M
2023-10-18 914.35 914.35 899.36 901.69 0.0M
2023-10-17 917.95 918.78 908.83 914.35 0.0M
2023-10-16 913.85 921.68 913.76 917.95 0.0M
2023-10-13 914.46 923.26 907.78 913.85 0.0M
2023-10-12 915.03 917.30 908.61 914.46 0.0M
2023-10-11 901.37 916.38 901.37 915.03 0.0M
2023-10-10 897.02 906.19 896.17 901.37 0.0M
2023-10-09 892.99 901.17 888.04 897.02 0.0M
2023-10-06 880.83 894.57 880.83 892.99 0.0M
2023-10-05 873.77 881.61 871.15 880.83 0.0M
2023-10-04 869.83 876.23 869.07 873.77 0.0M
2023-10-03 882.20 882.20 863.17 869.83 0.0M
2023-10-02 882.45 883.18 870.17 882.20 0.0M
2023-09-29 886.83 891.50 880.55 882.45 0.0M
2023-09-28 888.68 891.75 884.80 886.83 0.0M
2023-09-27 895.47 896.25 882.15 888.68 0.0M
2023-09-26 899.98 901.25 894.86 895.47 0.0M
2023-09-25 896.62 900.07 891.37 899.98 0.0M
2023-09-22 899.46 901.86 896.07 896.62 0.0M
2023-09-21 915.69 915.69 899.11 899.46 0.0M
2023-09-20 913.70 921.62 913.70 915.69 0.0M
2023-09-19 911.12 914.66 908.14 913.70 0.0M
2023-09-18 915.35 915.35 904.89 911.12 0.0M
2023-09-15 924.15 929.73 914.73 915.35 0.0M
2023-09-14 921.45 928.85 921.45 924.15 0.0M
2023-09-13 925.61 926.05 919.71 921.45 0.0M
2023-09-12 922.61 927.34 916.97 925.61 0.0M
2023-09-11 916.64 924.67 914.84 922.61 0.0M
2023-09-08 909.75 916.78 909.12 916.64 0.0M
2023-09-07 897.37 913.49 897.37 909.75 0.0M
2023-09-06 903.71 903.71 892.67 897.37 0.0M
2023-09-05 910.94 913.34 903.53 903.71 0.0M
2023-09-01 905.80 914.27 905.80 910.94 0.0M
2023-08-31 913.19 913.19 905.76 905.80 0.0M
2023-08-30 917.89 921.54 912.57 913.19 0.0M
2023-08-29 911.98 919.72 911.04 917.89 0.0M
2023-08-28 911.67 915.47 909.27 911.98 0.0M
2023-08-25 905.18 914.59 903.67 911.67 0.0M
2023-08-24 915.23 916.79 904.61 905.18 0.0M
2023-08-23 911.11 918.12 911.11 915.23 0.0M
2023-08-22 914.71 915.37 910.51 911.11 0.0M
2023-08-21 913.22 917.26 910.35 914.71 0.0M
2023-08-18 913.51 915.80 908.80 913.22 0.0M
2023-08-17 913.90 920.54 913.22 913.51 0.0M
2023-08-16 916.50 920.82 913.30 913.90 0.0M
2023-08-15 915.23 918.63 911.56 916.50 0.0M
2023-08-14 912.77 920.14 911.88 915.23 0.0M
2023-08-11 906.73 914.44 904.46 912.77 0.0M
2023-08-10 912.22 917.22 906.31 906.73 0.0M
2023-08-09 909.34 916.31 906.18 912.22 0.0M
2023-08-08 872.89 913.53 872.89 909.34 0.0M
2023-08-07 860.37 873.63 860.37 872.89 0.0M
2023-08-04 863.54 868.01 858.60 860.37 0.0M
2023-08-03 867.99 867.99 859.26 863.54 0.0M
2023-08-02 870.94 875.39 866.32 867.99 0.0M
2023-08-01 875.61 878.59 869.19 870.94 0.0M
2023-07-31 879.06 879.06 872.03 875.61 0.0M
2023-07-28 872.56 880.70 872.56 879.06 0.0M
2023-07-27 875.12 881.57 872.44 872.56 0.0M
2023-07-26 878.20 878.20 867.77 875.12 0.0M
2023-07-25 879.70 881.21 874.62 878.20 0.0M
2023-07-24 884.42 887.40 879.19 879.70 0.0M
2023-07-21 876.23 885.92 876.23 884.42 0.0M
2023-07-20 854.39 878.37 854.39 876.23 0.0M
2023-07-19 851.82 859.26 851.82 854.39 0.0M
2023-07-18 845.01 857.11 845.01 851.82 0.0M
2023-07-17 849.10 849.10 842.83 845.01 0.0M
2023-07-14 839.84 851.10 839.84 849.10 0.0M
2023-07-13 839.43 844.29 838.93 839.84 0.0M
2023-07-12 837.32 844.19 836.96 839.43 0.0M
2023-07-11 843.44 843.44 834.89 837.32 0.0M
2023-07-10 839.93 846.66 839.93 843.44 0.0M
2023-07-07 852.78 852.78 839.66 839.93 0.0M
2023-07-06 862.92 862.92 851.56 852.78 0.0M
2023-07-05 860.27 865.63 859.21 862.92 0.0M
2023-07-03 873.94 873.94 858.50 860.27 0.0M
2023-06-30 863.28 874.68 863.28 873.94 0.0M
2023-06-29 859.06 864.66 854.46 863.28 0.0M
2023-06-28 863.40 864.95 855.92 859.06 0.0M
2023-06-27 863.19 867.68 857.98 863.40 0.0M
2023-06-26 872.95 872.95 857.82 863.19 0.0M
2023-06-23 875.35 876.21 871.15 872.95 0.0M
2023-06-22 871.27 877.37 870.05 875.35 0.0M
2023-06-21 872.36 873.96 866.80 871.27 0.0M
2023-06-20 873.81 877.04 869.68 872.36 0.0M
2023-06-16 872.21 878.68 872.21 873.81 0.0M
2023-06-15 860.47 872.74 860.47 872.21 0.0M
2023-06-14 863.17 865.78 858.87 860.47 0.0M
2023-06-13 862.03 864.33 859.28 863.17 0.0M
2023-06-12 862.01 863.98 856.75 862.03 0.0M
2023-06-09 863.33 864.32 858.02 862.01 0.0M
2023-06-08 852.85 863.99 851.91 863.33 0.0M
2023-06-07 858.66 858.66 850.90 852.85 0.0M
2023-06-06 860.17 867.57 855.56 858.66 0.0M
2023-06-05 856.56 864.03 856.56 860.17 0.0M
2023-06-02 845.83 857.67 845.83 856.56 0.0M
2023-06-01 846.58 848.12 837.91 845.83 0.0M
2023-05-31 839.87 848.96 837.23 846.58 0.0M
2023-05-30 848.40 848.40 836.95 839.87 0.0M
2023-05-26 850.79 858.51 847.61 848.40 0.0M
2023-05-25 860.37 860.37 845.75 850.79 0.0M
2023-05-24 866.32 866.94 859.78 860.37 0.0M
2023-05-23 875.23 875.23 865.25 866.32 0.0M
2023-05-22 877.71 885.03 873.87 875.23 0.0M
2023-05-19 870.25 881.38 870.25 877.71 0.0M
2023-05-18 872.49 872.49 865.06 870.25 0.0M
2023-05-17 876.99 877.55 865.97 872.49 0.0M
2023-05-16 882.81 882.81 875.36 876.99 0.0M
2023-05-15 885.06 886.35 879.05 882.81 0.0M
2023-05-12 885.83 892.63 882.33 885.06 0.0M
2023-05-11 889.41 889.41 879.85 885.83 0.0M
2023-05-10 887.76 891.72 880.49 889.41 0.0M
2023-05-09 892.45 892.45 886.25 887.76 0.0M
2023-05-08 888.85 894.54 886.92 892.45 0.0M
2023-05-05 882.14 891.44 880.46 888.85 0.0M
2023-05-04 889.53 889.53 879.13 882.14 0.0M
2023-05-03 883.76 895.56 883.76 889.53 0.0M
2023-05-02 883.48 889.59 877.55 883.76 0.0M
2023-05-01 875.89 885.89 874.51 883.48 0.0M
2023-04-28 873.79 880.02 869.79 875.89 0.0M
2023-04-27 873.72 876.42 863.15 873.79 0.0M
2023-04-26 890.79 890.79 870.20 873.72 0.0M
2023-04-25 888.17 897.28 888.17 890.79 0.0M
2023-04-24 888.41 889.25 884.13 888.17 0.0M
2023-04-21 875.98 888.77 875.98 888.41 0.0M
2023-04-20 874.66 876.63 871.19 875.98 0.0M
2023-04-19 875.20 876.64 870.87 874.66 0.0M
2023-04-18 883.87 883.87 873.62 875.20 0.0M
2023-04-17 884.20 887.01 880.67 883.87 0.0M
2023-04-14 887.73 887.93 880.40 884.20 0.0M
2023-04-13 876.64 888.29 876.64 887.73 0.0M
2023-04-12 869.90 881.71 869.90 876.64 0.0M
2023-04-11 871.27 874.16 869.44 869.90 0.0M
2023-04-10 873.76 873.76 865.47 871.27 0.0M
2023-04-06 866.96 877.08 866.96 873.76 0.0M
2023-04-05 851.26 868.48 851.26 866.96 0.0M
2023-04-04 849.89 856.17 848.97 851.26 0.0M
2023-04-03 841.47 850.66 837.95 849.89 0.0M
2023-03-31 834.57 841.62 834.57 841.47 0.0M
2023-03-30 830.15 834.75 830.15 834.57 0.0M
2023-03-29 829.51 832.32 827.20 830.15 0.0M
2023-03-28 829.44 832.34 828.09 829.51 0.0M
2023-03-27 819.53 832.53 819.53 829.44 0.0M
2023-03-24 810.54 821.14 805.96 819.53 0.0M
2023-03-23 804.86 815.85 804.86 810.54 0.0M
2023-03-22 814.06 816.10 804.80 804.86 0.0M
2023-03-21 811.66 814.55 807.66 814.06 0.0M
2023-03-20 800.13 812.09 800.13 811.66 0.0M
2023-03-17 807.28 809.25 799.15 800.13 0.0M
2023-03-16 804.56 807.89 794.06 807.28 0.0M
2023-03-15 804.12 806.94 795.50 804.56 0.0M
2023-03-14 797.68 804.50 796.13 804.12 0.0M
2023-03-13 791.91 808.90 790.52 797.68 0.0M
2023-03-10 792.84 803.45 789.83 791.91 0.0M
2023-03-09 799.21 802.93 790.35 792.84 0.0M
2023-03-08 806.25 806.28 796.33 799.21 0.0M
2023-03-07 816.31 818.58 804.69 806.25 0.0M
2023-03-06 814.77 819.24 813.34 816.31 0.0M
2023-03-03 808.81 815.20 808.31 814.77 0.0M
2023-03-02 805.38 810.62 801.28 808.81 0.0M
2023-03-01 803.89 808.11 802.76 805.38 0.0M
2023-02-28 813.87 813.87 803.62 803.89 0.0M
2023-02-27 816.06 820.95 812.09 813.87 0.0M
2023-02-24 825.77 825.77 812.03 816.06 0.0M
2023-02-23 825.17 830.69 820.84 825.77 0.0M
2023-02-22 827.71 830.85 823.86 825.17 0.0M
2023-02-21 831.61 831.95 826.75 827.71 0.0M
2023-02-17 821.42 832.72 817.67 831.61 0.0M
2023-02-16 832.12 832.12 820.11 823.44 0.0M
2023-02-15 842.23 842.23 831.26 832.12 0.0M
2023-02-14 844.57 847.23 839.46 842.23 0.0M
2023-02-13 836.35 844.61 835.73 844.57 0.0M
2023-02-10 830.05 837.76 830.05 836.35 0.0M
2023-02-09 830.54 841.64 829.07 830.05 0.0M
2023-02-08 830.26 834.88 829.14 830.54 0.0M
2023-02-07 824.24 832.03 821.67 830.26 0.0M
2023-02-06 825.36 827.77 821.89 824.24 0.0M
2023-02-03 822.66 828.17 821.18 825.36 0.0M
2023-02-02 833.20 833.20 815.06 822.66 0.0M
2023-02-01 836.59 836.67 824.46 833.20 0.0M
2023-01-31 829.96 836.65 825.86 836.59 0.0M
2023-01-30 835.08 841.31 828.48 829.96 0.0M
2023-01-27 841.21 841.21 834.66 835.08 0.0M
2023-01-26 847.82 847.82 837.32 841.21 0.0M
2023-01-25 844.52 847.89 842.10 847.82 0.0M
2023-01-24 849.26 856.08 838.51 844.52 0.0M
2023-01-23 852.45 854.12 846.95 849.26 0.0M
2023-01-20 854.05 854.05 844.76 852.45 0.0M
2023-01-19 852.02 857.29 850.71 854.05 0.0M
2023-01-18 861.78 862.09 851.73 852.02 0.0M
2023-01-17 866.00 869.00 860.90 861.78 0.0M
2023-01-13 859.92 866.68 859.92 866.00 0.0M
2023-01-12 862.05 862.05 850.13 859.92 0.0M
2023-01-11 862.49 862.55 853.71 862.05 0.0M
2023-01-10 862.32 863.82 857.59 862.49 0.0M
2023-01-09 882.27 882.27 860.90 862.32 0.0M
2023-01-06 869.96 884.73 869.96 882.27 0.0M
2023-01-05 874.83 874.83 865.26 869.96 0.0M
2023-01-04 873.36 879.39 870.57 874.83 0.0M
2023-01-03 867.87 874.50 867.37 873.36 0.0M