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
2025-09-26 925.18 934.86 925.18 934.10 0.0M
2025-09-25 943.82 943.82 923.90 925.18 0.0M
2025-09-24 949.65 949.65 940.27 943.82 0.0M
2025-09-23 954.00 954.66 947.37 949.65 0.0M
2025-09-22 955.20 961.64 951.54 954.00 0.0M
2025-09-19 958.07 961.48 954.26 955.20 0.0M
2025-09-18 954.81 960.82 954.81 958.07 0.0M
2025-09-17 951.73 963.19 951.47 954.81 0.0M
2025-09-16 947.31 955.85 946.78 951.73 0.0M
2025-09-15 954.36 956.19 943.07 947.31 0.0M
2025-09-12 965.38 965.38 951.62 954.36 0.0M
2025-09-11 953.95 967.23 953.95 965.38 0.0M
2025-09-10 955.80 955.80 949.06 953.95 0.0M
2025-09-09 951.67 956.58 947.81 955.80 0.0M
2025-09-08 953.50 953.50 940.57 951.67 0.0M
2025-09-05 955.38 957.86 949.44 953.50 0.0M
2025-09-04 957.95 958.95 951.59 955.38 0.0M
2025-09-03 954.78 960.08 954.02 957.95 0.0M
2025-09-02 951.24 955.99 948.00 954.78 0.0M
2025-08-29 946.56 951.26 944.85 951.24 0.0M
2025-08-28 951.31 951.31 942.82 946.56 0.0M
2025-08-27 950.69 957.82 949.01 951.31 0.0M
2025-08-26 940.00 951.52 940.00 950.69 0.0M
2025-08-25 956.03 957.20 939.63 940.00 0.0M
2025-08-22 950.37 962.84 950.37 956.03 0.0M
2025-08-21 945.90 958.13 945.90 950.37 0.0M
2025-08-20 939.99 949.19 939.99 945.90 0.0M
2025-08-19 933.32 944.67 933.32 939.99 0.0M
2025-08-18 933.98 940.18 932.95 933.32 0.0M
2025-08-15 920.08 936.30 920.08 933.98 0.0M
2025-08-14 909.39 921.08 904.40 920.08 0.0M
2025-08-13 889.49 910.36 889.49 909.39 0.0M
2025-08-12 885.01 891.05 884.15 889.49 0.0M
2025-08-11 881.47 891.46 881.47 885.01 0.0M
2025-08-08 881.63 889.24 876.85 881.47 0.0M
2025-08-07 900.32 900.32 871.79 881.63 0.0M
2025-08-06 918.11 918.11 898.73 900.32 0.0M
2025-08-05 918.55 921.53 913.17 918.11 0.0M
2025-08-04 906.46 918.59 903.91 918.55 0.0M
2025-08-01 887.94 909.34 887.94 906.46 0.0M
2025-07-31 914.82 914.82 884.62 887.94 0.0M
2025-07-30 921.95 927.10 912.31 914.82 0.0M
2025-07-29 946.92 946.92 911.03 921.95 0.0M
2025-07-28 958.84 959.24 942.53 946.92 0.0M
2025-07-25 958.70 959.70 950.38 958.84 0.0M
2025-07-24 955.28 961.73 955.28 958.70 0.0M
2025-07-23 933.94 955.75 933.94 955.28 0.0M
2025-07-21 920.17 922.99 913.80 914.08 0.0M
2025-07-18 922.55 926.90 919.42 920.17 0.0M
2025-07-17 938.14 938.14 920.09 922.55 0.0M
2025-07-16 923.02 943.04 923.02 938.14 0.0M
2025-07-15 944.44 946.39 920.53 923.02 0.0M
2025-07-14 942.06 946.39 939.94 944.44 0.0M
2025-07-11 952.13 952.13 933.84 942.06 0.0M
2025-07-10 942.99 961.21 942.78 952.13 0.0M
2025-07-09 934.50 945.99 934.50 942.99 0.0M
2025-07-08 929.64 945.81 925.85 934.50 0.0M
2025-07-07 934.33 934.62 925.19 929.64 0.0M
2025-07-03 940.48 940.48 930.39 934.33 0.0M
2025-07-02 937.89 942.95 935.43 940.48 0.0M
2025-07-01 924.73 947.65 922.74 937.89 0.0M
2025-06-30 919.62 926.19 919.62 924.73 0.0M
2025-06-27 927.47 933.28 918.47 919.62 0.0M
2025-06-26 924.14 931.70 924.14 927.47 0.0M
2025-06-25 926.78 928.46 918.98 924.14 0.0M
2025-06-24 919.22 930.45 918.71 926.78 0.0M
2025-06-23 917.63 923.09 911.22 919.22 0.0M
2025-06-20 926.16 926.39 914.45 917.63 0.0M
2025-06-18 931.68 932.50 921.66 926.16 0.0M
2025-06-17 954.26 954.26 930.96 931.68 0.0M
2025-06-16 965.76 965.76 951.53 954.26 0.0M
2025-06-13 971.30 972.58 962.43 965.76 0.0M
2025-06-12 958.77 972.74 958.77 971.30 0.0M
2025-06-11 959.78 966.70 955.97 958.77 0.0M
2025-06-10 939.77 963.46 939.77 959.78 0.0M
2025-06-09 937.45 943.70 936.20 939.77 0.0M
2025-06-06 928.09 940.10 928.09 937.45 0.0M
2025-06-05 927.79 932.90 922.81 928.09 0.0M
2025-06-04 919.96 934.70 919.96 927.79 0.0M
2025-06-03 922.78 924.97 912.89 919.96 0.0M
2025-06-02 917.78 922.78 907.78 922.78 0.0M
2025-05-30 906.54 921.88 900.86 917.78 0.0M
2025-05-29 899.04 906.92 897.64 906.54 0.0M
2025-05-28 908.63 908.63 895.92 899.04 0.0M
2025-05-27 896.91 911.11 896.91 908.63 0.0M
2025-05-23 897.16 899.35 892.78 896.91 0.0M
2025-05-22 899.17 901.01 890.17 897.16 0.0M
2025-05-21 910.47 913.82 898.79 899.17 0.0M
2025-05-20 907.47 917.57 906.52 910.47 0.0M
2025-05-19 899.45 907.79 896.09 907.47 0.0M
2025-05-16 886.64 899.49 885.05 899.45 0.0M
2025-05-15 864.14 887.40 864.14 886.64 0.0M
2025-05-14 891.50 898.11 863.02 864.14 0.0M
2025-05-13 911.61 911.61 890.16 891.50 0.0M
2025-05-12 890.47 916.50 880.42 911.61 0.0M
2025-05-09 902.26 908.93 889.84 890.47 0.0M
2025-05-08 919.99 919.99 894.63 902.26 0.0M
2025-05-07 914.30 924.86 914.30 919.99 0.0M
2025-05-06 949.78 949.78 911.65 914.30 0.0M
2025-05-05 955.85 955.85 946.28 949.78 0.0M
2025-05-02 932.10 958.31 932.10 955.85 0.0M
2025-05-01 973.41 973.41 929.56 932.10 0.0M
2025-04-30 963.07 975.05 961.66 973.41 0.0M
2025-04-29 949.63 968.41 949.13 963.07 0.0M
2025-04-28 944.41 951.88 942.94 949.63 0.0M
2025-04-25 932.96 946.00 922.98 944.41 0.0M
2025-04-24 916.42 933.96 913.30 932.96 0.0M
2025-04-23 914.63 926.16 909.85 916.42 0.0M
2025-04-22 901.50 917.42 901.50 914.63 0.0M
2025-04-21 911.02 912.81 893.70 901.50 0.0M
2025-04-17 877.83 921.47 877.83 911.02 0.0M
2025-04-16 892.94 895.75 873.37 877.83 0.0M
2025-04-15 897.03 902.19 889.28 892.94 0.0M
2025-04-14 879.81 900.55 879.81 897.03 0.0M
2025-04-11 860.88 882.97 856.81 879.81 0.0M
2025-04-10 893.17 893.17 833.28 860.88 0.0M
2025-04-09 867.47 894.86 829.78 893.17 0.0M
2025-04-08 884.04 903.47 855.67 867.47 0.0M
2025-04-07 897.63 901.63 850.97 884.04 0.0M
2025-04-04 954.21 954.21 896.85 897.63 0.0M
2025-04-03 961.58 977.46 953.69 954.21 0.0M
2025-04-02 956.20 961.99 948.89 961.58 0.0M
2025-04-01 983.37 983.37 953.67 956.20 0.0M
2025-03-31 978.20 986.03 962.52 983.37 0.0M
2025-03-28 972.93 980.57 972.93 978.20 0.0M
2025-03-27 973.48 975.65 969.87 972.93 0.0M
2025-03-26 984.48 984.48 972.18 973.48 0.0M
2025-03-25 1,004.36 1,010.00 980.65 984.48 0.0M
2025-03-24 1,002.20 1,005.07 996.67 1,004.36 0.0M
2025-03-21 1,010.19 1,010.19 1,000.90 1,002.20 0.0M
2025-03-20 1,007.66 1,015.86 1,006.36 1,010.19 0.0M
2025-03-14 989.53 995.92 984.00 995.11 0.0M
2025-03-13 992.02 997.61 987.25 989.53 0.0M
2025-03-12 1,004.04 1,004.04 986.68 992.02 0.0M
2025-03-11 1,018.60 1,018.60 998.41 1,004.04 0.0M
2025-03-10 1,036.93 1,036.93 1,016.51 1,018.60 0.0M
2025-03-07 1,043.09 1,047.26 1,035.83 1,036.93 0.0M
2025-03-06 1,049.12 1,049.12 1,035.22 1,043.09 0.0M
2025-03-05 1,034.76 1,049.37 1,034.76 1,049.12 0.0M
2025-03-04 1,044.66 1,050.44 1,033.89 1,034.76 0.0M
2025-03-03 1,036.31 1,047.22 1,036.25 1,044.66 0.0M
2025-02-28 1,023.10 1,037.11 1,019.25 1,036.31 0.0M
2025-02-27 1,024.47 1,030.59 1,020.87 1,023.10 0.0M
2025-02-26 1,029.66 1,030.87 1,020.99 1,024.47 0.0M
2025-02-25 1,017.66 1,038.75 1,017.66 1,029.66 0.0M
2025-02-24 1,006.39 1,022.33 1,005.56 1,017.66 0.0M
2025-02-21 995.27 1,012.38 995.27 1,006.39 0.0M
2025-02-20 985.59 995.63 984.66 995.27 0.0M
2025-02-19 977.15 988.65 977.15 985.59 0.0M
2025-02-18 964.83 977.91 964.83 977.15 0.0M
2025-02-14 981.47 981.47 964.15 964.83 0.0M
2025-02-13 983.92 986.62 976.38 981.47 0.0M
2025-02-12 982.80 985.80 975.49 983.92 0.0M
2025-02-11 980.77 986.80 976.21 982.80 0.0M
2025-02-10 985.55 986.79 977.48 980.77 0.0M
2025-02-07 988.14 995.22 984.88 985.55 0.0M
2025-02-06 984.22 999.59 984.22 988.14 0.0M
2025-02-05 966.38 988.38 966.38 984.22 0.0M
2025-02-04 969.68 969.68 954.25 966.38 0.0M
2025-02-03 969.61 973.74 960.89 969.68 0.0M
2025-01-31 972.24 982.05 969.44 969.61 0.0M
2025-01-30 958.11 973.45 958.11 972.24 0.0M
2025-01-29 958.56 964.44 955.92 958.11 0.0M
2025-01-28 969.31 969.72 958.44 958.56 0.0M
2025-01-27 945.21 969.48 945.21 969.31 0.0M
2025-01-24 932.53 947.44 932.53 945.21 0.0M
2025-01-23 921.26 932.62 921.26 932.53 0.0M
2025-01-22 925.34 925.34 916.14 921.26 0.0M
2025-01-21 912.71 925.55 912.71 925.34 0.0M
2025-01-17 932.10 932.10 912.70 912.71 0.0M
2025-01-16 922.13 935.87 920.71 932.10 0.0M
2025-01-15 919.65 927.86 919.53 922.13 0.0M
2025-01-14 941.46 941.46 910.77 919.65 0.0M
2025-01-13 941.08 944.07 932.63 941.46 0.0M
2025-01-10 941.72 944.03 938.62 941.08 0.0M
2025-01-08 940.21 942.50 931.05 941.72 0.0M
2025-01-07 934.94 948.10 934.94 940.21 0.0M
2025-01-06 940.73 943.00 933.24 934.94 0.0M
2025-01-03 938.26 943.06 936.97 940.73 0.0M
2025-01-02 934.38 946.30 934.38 938.26 0.0M