Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.69	37.95	36.01	36.69	1,766	+0.87(+2.43%)
Jan 28, 2016	37.46	37.56	35.82	35.82	3,561	-1.55(-4.15%)
Jan 27, 2016	37.17	38.05	36.16	37.37	2,441	-1.16(-3.02%)
Jan 26, 2016	38.53	39.69	36.98	38.53	943	+0.10(+0.25%)
Jan 25, 2016	36.40	38.43	35.82	38.43	1,266	+1.26(+3.39%)
Jan 22, 2016	38.12	38.24	37.10	37.17	1,109	-1.26(-3.27%)
Jan 21, 2016	38.24	40.37	37.76	38.43	995	+1.36(+3.66%)
Jan 20, 2016	36.88	38.43	34.37	37.08	2,650	-0.19(-0.52%)
Jan 19, 2016	35.24	37.49	35.24	37.27	3,230	+2.81(+8.15%)
Jan 15, 2016	34.95	34.46	34.46	34.46	2,499	-0.48(-1.38%)
Jan 14, 2016	33.98	36.01	33.01	34.95	4,528	+1.16(+3.44%)
Jan 13, 2016	36.88	37.66	29.53	33.79	5,768	-2.81(-7.67%)
Jan 12, 2016	43.61	43.66	34.66	36.59	8,775	-5.52(-13.10%)
Jan 11, 2016	43.66	44.82	41.72	42.11	12,386	-0.97(-2.25%)
Jan 08, 2016	44.05	44.14	42.69	43.08	4,562	+0.29(+0.68%)
Jan 07, 2016	43.95	44.73	42.60	42.79	7,091	-1.74(-3.91%)
Jan 06, 2016	45.98	47.63	44.05	44.53	2,472	-1.74(-3.77%)
Jan 05, 2016	45.21	47.44	44.92	46.27	1,681	+1.36(+3.02%)

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.