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 (%)
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%)
May 02, 2022 10.05 10.05 10.05 10.05 31,173 +0.00(+0.00%)
Apr 29, 2022 10.05 10.05 10.05 10.05 1,207 +0.00(+0.00%)
Apr 28, 2022 10.05 10.05 10.05 10.05 200 -0.01(-0.15%)
Apr 21, 2022 10.06 7 +0.01(+0.15%)
Apr 18, 2022 10.05 0 -0.01(-0.10%)
Apr 13, 2022 10.06 3 +0.02(+0.20%)
Apr 12, 2022 10.03 10.04 10.03 10.04 5,698 +0.00(+0.00%)
Apr 11, 2022 10.04 10.04 10.04 10.04 8,484 +0.01(+0.10%)
Apr 08, 2022 10.02 10.03 10.02 10.03 1,214 +0.00(+0.00%)
Apr 07, 2022 10.01 10.03 10.01 10.03 1,908 +0.02(+0.20%)
Apr 05, 2022 10.01 0 +0.00(+0.00%)
Apr 01, 2022 10.01 3 +0.00(+0.00%)
Mar 31, 2022 10.01 10.02 10.00 10.01 11,705 +0.01(+0.10%)
Mar 24, 2022 10.00 0 +0.00(+0.00%)
Mar 23, 2022 10.00 10.00 10.00 10.00 378 +0.00(+0.00%)
Mar 22, 2022 10.00 10.00 10.00 10.00 885 -0.01(-0.10%)
Mar 21, 2022 10.01 10.01 10.00 10.01 853 +0.01(+0.10%)
Mar 17, 2022 10.00 46 +0.00(+0.00%)
Mar 16, 2022 10.00 10.00 10.00 10.00 468 +0.00(+0.00%)
Mar 14, 2022 10.00 0 -0.03(-0.30%)
Mar 11, 2022 10.00 10.03 10.00 10.03 9,306 +0.02(+0.20%)
Mar 10, 2022 10.00 10.04 10.00 10.01 6,714 +0.00(+0.00%)
Mar 09, 2022 10.01 10.01 10.01 10.01 3,164 +0.00(+0.00%)
Mar 03, 2022 10.01 3 +0.03(+0.30%)
Mar 02, 2022 9.980 9.980 9.980 9.980 2,100 +0.00(+0.00%)
Mar 01, 2022 9.970 10.03 9.970 9.980 367,091 +0.02(+0.20%)
Feb 28, 2022 10.61 10.61 9.960 9.960 5,901 -0.57(-5.46%)
Feb 25, 2022 10.54 10.54 10.54 10.54 200 +0.23(+2.28%)
Feb 24, 2022 10.37 10.37 10.30 10.30 1,636 +0.33(+3.31%)
Feb 22, 2022 9.970 0 -0.01(-0.10%)
Feb 18, 2022 9.980 0 +0.00(+0.00%)
Feb 17, 2022 9.970 9.980 9.970 9.980 6,288 +0.01(+0.10%)
Feb 11, 2022 9.970 0 +0.01(+0.10%)
Feb 09, 2022 9.960 0 -0.01(-0.10%)
Feb 08, 2022 9.970 9.980 9.950 9.970 44,402 +0.00(+0.00%)
Feb 07, 2022 9.970 9.970 9.970 9.970 500 -0.01(-0.10%)
Feb 04, 2022 9.990 9.990 9.980 9.980 7,001 +0.00(+0.00%)
Feb 02, 2022 10.01 10.02 9.970 9.980 10,426 -0.08(-0.80%)
Feb 01, 2022 10.07 10.08 10.06 10.06 18,793 +0.11(+1.11%)
Jan 31, 2022 9.960 9.970 9.950 9.950 12,347 +0.00(+0.00%)
Jan 27, 2022 9.950 4 -0.05(-0.50%)
Jan 26, 2022 10.11 10.11 10.00 10.00 2,385 +0.00(+0.00%)
Jan 25, 2022 9.930 10.00 9.930 10.00 67,537 +0.05(+0.50%)
Jan 21, 2022 9.950 1 +0.00(+0.00%)
Jan 20, 2022 9.960 9.960 9.950 9.950 10,299 -0.01(-0.10%)
Jan 19, 2022 9.950 9.960 9.950 9.960 234,118 +0.00(+0.00%)
Jan 18, 2022 9.960 9.960 9.960 9.960 7,700 +0.00(+0.00%)
Jan 14, 2022 9.960 0 -0.02(-0.20%)
Jan 10, 2022 9.980 0 +0.00(+0.00%)
Jan 07, 2022 9.940 9.980 9.940 9.980 5,088 +0.03(+0.30%)
Jan 05, 2022 9.950 9.950 9.950 0 +0.00(+0.00%)
Jan 04, 2022 9.950 9.950 9.950 9.950 167,401 +0.00(+0.00%)
Dec 31, 2021 9.950 9.950 9.950 0 +0.02(+0.20%)
Dec 23, 2021 9.930 9.930 9.930 0 +0.03(+0.30%)
Dec 22, 2021 9.900 9.940 9.900 9.900 1,063 -0.05(-0.51%)
Dec 21, 2021 10.00 10.00 9.951 9.951 1,560 +0.10(+1.02%)
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.