Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Rapha Capital Bioholdings I Cl A (NQ: ARCK )

11.90 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 12, 2023 11.90 0 -1.82(-13.27%)
Jan 11, 2023 13.27 14.64 13.10 13.72 29,078 +0.22(+1.63%)
Jan 10, 2023 13.54 13.70 12.96 13.50 9,737 +0.25(+1.89%)
Jan 09, 2023 15.57 15.57 13.02 13.25 13,261 -2.16(-14.02%)
Jan 06, 2023 13.37 15.59 12.25 15.41 18,357 +1.21(+8.52%)
Jan 05, 2023 14.80 15.50 12.58 14.20 35,262 +2.70(+23.48%)
Jan 04, 2023 10.96 12.59 10.81 11.50 31,720 +0.45(+4.07%)
Jan 03, 2023 10.60 11.10 10.60 11.05 9,346 +0.20(+1.84%)
Dec 30, 2022 11.25 11.25 10.50 10.85 35,579 -0.52(-4.57%)
Dec 29, 2022 10.46 11.40 10.44 11.37 35,080 +0.87(+8.29%)
Dec 28, 2022 10.50 10.50 10.50 10.50 937 +0.08(+0.77%)
Dec 27, 2022 10.99 11.06 10.32 10.42 5,769 -0.14(-1.33%)
Dec 23, 2022 10.94 10.95 10.41 10.56 5,624 +0.07(+0.67%)
Dec 22, 2022 10.75 11.36 10.11 10.49 14,008 +0.21(+2.04%)
Dec 21, 2022 10.59 11.23 10.23 10.28 21,597 -0.25(-2.37%)
Dec 20, 2022 10.39 10.75 10.20 10.53 69,854 +0.00(+0.00%)
Dec 19, 2022 11.15 11.15 10.53 10.53 817 -0.18(-1.68%)
Dec 16, 2022 10.75 10.75 10.70 10.71 1,446 +0.15(+1.47%)
Dec 15, 2022 10.55 11.67 10.40 10.56 99,637 +0.16(+1.49%)
Dec 14, 2022 10.49 10.95 10.36 10.40 153,251 -0.44(-4.06%)
Dec 13, 2022 10.94 11.14 10.44 10.84 61,295 +0.22(+2.07%)
Dec 12, 2022 10.85 11.69 10.42 10.62 16,494 +0.36(+3.51%)
Dec 05, 2022 10.26 2,960 -0.04(-0.39%)
Dec 02, 2022 10.28 10.30 10.28 10.30 38,767 +0.01(+0.05%)
Dec 01, 2022 10.28 10.30 10.28 10.29 48,259 +0.02(+0.19%)
Nov 30, 2022 10.28 10.28 10.28 10.28 505 +0.02(+0.15%)
Nov 29, 2022 10.27 10.28 10.26 10.26 30,349 -0.01(-0.10%)
Nov 28, 2022 10.28 10.28 10.26 10.27 22,869 +0.00(+0.00%)
Nov 23, 2022 10.27 44 -0.01(-0.10%)
Nov 22, 2022 10.28 10.28 10.28 10.28 157 +0.01(+0.15%)
Nov 21, 2022 10.27 10.27 10.27 10.27 105 -0.00(-0.05%)
Nov 18, 2022 10.26 10.27 10.26 10.27 291,490 +0.00(+0.05%)
Nov 16, 2022 10.27 32 -0.00(-0.05%)
Nov 14, 2022 10.27 0 +0.01(+0.10%)
Nov 11, 2022 10.27 10.27 10.26 10.26 6,261 +0.00(+0.00%)
Nov 10, 2022 10.26 10.26 10.26 10.26 391 +0.00(+0.00%)
Nov 09, 2022 10.27 10.27 10.26 10.26 1,434 +0.00(+0.00%)
Nov 04, 2022 10.26 1 +0.00(+0.00%)
Nov 03, 2022 10.25 10.26 10.25 10.26 138,862 +0.00(+0.05%)
Nov 02, 2022 10.25 10.27 10.25 10.26 948,496 +0.02(+0.15%)
Oct 28, 2022 10.24 8 +0.01(+0.10%)
Oct 27, 2022 10.22 10.24 10.22 10.23 242,611 +0.01(+0.05%)
Oct 26, 2022 10.20 10.22 10.20 10.22 83,235 +0.04(+0.44%)
Oct 21, 2022 10.18 20 -0.02(-0.19%)
Oct 20, 2022 10.20 10.20 10.20 10.20 3,576 +0.02(+0.20%)
Oct 19, 2022 10.18 10.18 10.18 10.18 4,603 +0.00(+0.00%)
Oct 18, 2022 10.18 10.18 10.18 10.18 2,923 +0.00(+0.00%)
Oct 17, 2022 10.19 10.19 10.18 10.18 105,978 +0.03(+0.30%)
Oct 13, 2022 10.15 0 +0.00(+0.00%)
Oct 12, 2022 10.15 10.15 10.15 10.15 142 +0.01(+0.10%)
Oct 07, 2022 10.14 1 +0.00(+0.00%)
Oct 06, 2022 10.14 10.14 10.14 10.14 1,207 +0.00(+0.00%)
Oct 04, 2022 10.14 0 +0.01(+0.10%)
Oct 03, 2022 10.13 10.13 10.13 10.13 474 +0.01(+0.10%)
Sep 29, 2022 10.12 24,100 +0.00(+0.00%)
Sep 27, 2022 10.12 5 +0.01(+0.10%)
Sep 26, 2022 10.11 10.11 10.11 10.11 22,328 +0.00(+0.00%)
Sep 23, 2022 10.11 10.11 10.11 10.11 152 +0.01(+0.10%)
Sep 22, 2022 10.10 10.10 10.10 10.10 675,076 -0.01(-0.10%)
Sep 21, 2022 10.11 10.11 10.10 10.11 45,550 +0.00(+0.00%)
Sep 20, 2022 10.10 10.11 10.10 10.11 15,364 -0.01(-0.10%)
Sep 19, 2022 10.11 10.12 10.10 10.12 10,487 +0.00(+0.00%)
Sep 16, 2022 10.10 10.12 10.10 10.12 7,390 +0.01(+0.10%)
Sep 15, 2022 10.10 10.11 10.10 10.11 510 +0.00(+0.00%)
Sep 14, 2022 10.11 10.11 10.11 10.11 5,130 +0.00(+0.00%)
Sep 13, 2022 10.09 10.11 10.09 10.11 50,947 +0.01(+0.10%)
Sep 08, 2022 10.10 0 +0.01(+0.10%)
Aug 30, 2022 10.09 0 -0.01(-0.10%)
Aug 29, 2022 10.10 10.10 10.10 10.10 353 +0.03(+0.30%)
Aug 25, 2022 10.07 4 -0.02(-0.20%)
Aug 24, 2022 10.12 10.12 10.09 10.09 76,647 -0.04(-0.39%)
Aug 23, 2022 10.12 10.13 10.12 10.13 4,305 +0.02(+0.18%)
Aug 22, 2022 10.11 10.11 10.11 10.11 344 +0.00(+0.02%)
Aug 18, 2022 10.11 0 +0.00(+0.00%)
Aug 17, 2022 10.11 10.11 10.10 10.11 515,196 -0.01(-0.10%)
Aug 16, 2022 10.12 10.12 10.12 10.12 37,637 +0.01(+0.10%)
Aug 15, 2022 10.11 10.11 10.11 10.11 171 +0.00(+0.00%)
Aug 12, 2022 10.11 10.11 10.11 10.11 204 +0.01(+0.10%)
Aug 09, 2022 10.10 49 -0.02(-0.20%)
Aug 08, 2022 10.12 10.12 10.12 10.12 122 +0.03(+0.30%)
Aug 03, 2022 10.09 5 -0.01(-0.10%)
Aug 02, 2022 10.10 10.10 10.10 10.10 250,080 -0.01(-0.05%)
Aug 01, 2022 10.11 10.11 10.11 10.11 175 +0.03(+0.25%)
Jul 27, 2022 10.08 0 +0.00(+0.00%)
Jul 21, 2022 10.08 5 +0.01(+0.10%)
Jul 20, 2022 10.07 10.07 10.07 10.07 200,030 +0.01(+0.05%)
Jul 14, 2022 10.06 0 -0.04(-0.35%)
Jul 13, 2022 10.10 10.10 10.10 10.10 554 +0.04(+0.40%)
Jul 12, 2022 10.06 10.06 10.06 10.06 4,675 +0.00(+0.00%)
Jul 11, 2022 10.06 10.06 10.05 10.06 6,743 +0.00(+0.00%)
Jul 08, 2022 10.06 10.06 10.06 10.06 703 +0.00(+0.00%)
Jul 07, 2022 10.04 10.06 10.04 10.06 3,492 -0.01(-0.10%)
Jul 05, 2022 10.07 0 +0.03(+0.30%)
Jul 01, 2022 10.04 10.04 10.04 10.04 2,311 -0.00(-0.03%)
Jun 30, 2022 10.05 10.05 10.04 10.04 1,474 +0.01(+0.08%)
Jun 22, 2022 10.04 5 -0.01(-0.10%)
Jun 17, 2022 10.04 35 -0.04(-0.35%)
Jun 16, 2022 10.08 10.08 10.08 10.08 506 +0.03(+0.30%)
Jun 15, 2022 10.05 10.05 10.05 10.05 5,634 +0.00(+0.00%)
Jun 14, 2022 10.05 10.05 10.05 10.05 286 -0.03(-0.30%)
Jun 06, 2022 10.08 194 +0.05(+0.50%)
Jun 03, 2022 10.03 10.06 10.03 10.03 4,090 -0.02(-0.20%)
Jun 01, 2022 10.05 1 -0.02(-0.20%)
May 31, 2022 10.03 10.08 10.02 10.07 254,238 +0.01(+0.10%)
May 26, 2022 10.06 0 +0.00(+0.00%)
May 24, 2022 10.06 0 +0.02(+0.20%)
May 18, 2022 10.04 3 +0.01(+0.10%)
May 17, 2022 10.03 10.03 10.02 10.03 113,844 -0.01(-0.10%)
May 13, 2022 10.04 20 +0.01(+0.10%)
May 12, 2022 10.03 10.03 10.03 10.03 5,961 +0.00(+0.00%)
May 11, 2022 10.04 10.04 10.03 10.03 8,237 -0.04(-0.40%)
May 10, 2022 10.05 10.07 10.05 10.07 5,210 +0.02(+0.20%)
May 09, 2022 10.05 10.06 10.05 10.05 7,557 +0.00(+0.00%)
May 05, 2022 10.05 0 +0.00(+0.00%)
May 03, 2022 10.05 12 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.