Price Alert

Arbor Rapha Capital Bioho... (ARCK)

NASDAQ: ARCK · Real-Time Price · USD

11.90

-0.00 (-0.04%)

At close: Jan 12, 2023, 9:58 PM

ARCK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 12, 2023	13.00	13.00	11.63	11.90	11.90	-13.27%	19,852
Jan 11, 2023	13.26	14.64	13.10	13.72	13.72	1.63%	29,078
Jan 10, 2023	13.54	13.70	12.96	13.50	13.50	1.89%	9,738
Jan 9, 2023	15.57	15.57	13.02	13.25	13.25	-14.02%	13,261
Jan 6, 2023	13.37	15.59	12.25	15.41	15.41	8.52%	18,357
Jan 5, 2023	14.80	15.50	12.58	14.20	14.20	23.48%	35,304
Jan 4, 2023	10.96	12.59	10.81	11.50	11.50	4.07%	41,690
Jan 3, 2023	10.60	11.10	10.60	11.05	11.05	1.84%	9,346
Dec 30, 2022	11.25	11.25	10.50	10.85	10.85	-4.57%	35,579
Dec 29, 2022	10.46	11.40	10.44	11.37	11.37	8.29%	35,080
Dec 28, 2022	10.50	10.50	10.50	10.50	10.50	0.77%	937
Dec 27, 2022	10.99	11.06	10.32	10.42	10.42	-1.33%	5,769
Dec 23, 2022	10.94	10.95	10.41	10.56	10.56	0.67%	5,624
Dec 22, 2022	10.75	11.36	10.11	10.49	10.49	2.04%	14,008
Dec 21, 2022	10.59	11.23	10.23	10.28	10.28	-2.37%	21,597
Dec 20, 2022	10.39	10.75	10.20	10.53	10.53	0.00%	69,854
Dec 19, 2022	11.15	11.15	10.53	10.53	10.53	-1.68%	817
Dec 16, 2022	10.75	10.75	10.70	10.71	10.71	1.42%	1,446
Dec 15, 2022	10.55	11.67	10.40	10.56	10.56	1.54%	99,637
Dec 14, 2022	10.49	10.95	10.36	10.40	10.40	-4.06%	153,251