Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.400 -0.020 (-0.83%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.60 41.40 39.60 39.60 319 +0.00(+0.00%)
Oct 28, 2016 42.30 42.30 38.70 39.60 1,350 -3.60(-8.33%)
Oct 27, 2016 45.00 45.00 40.68 43.20 1,479 -1.40(-3.15%)
Oct 26, 2016 44.75 45.00 44.28 44.60 294 -0.07(-0.16%)
Oct 25, 2016 45.09 45.90 44.67 44.67 1,145 -0.33(-0.72%)
Oct 24, 2016 45.58 45.90 44.60 45.00 385 -0.30(-0.66%)
Oct 21, 2016 44.71 45.54 44.71 45.30 226 -0.42(-0.92%)
Oct 20, 2016 45.01 46.08 45.01 45.72 73 +0.18(+0.40%)
Oct 19, 2016 42.75 45.54 42.75 45.54 373 -0.72(-1.56%)
Oct 18, 2016 45.79 46.44 44.10 46.26 704 +0.90(+1.98%)
Oct 17, 2016 44.46 45.72 43.20 45.36 385 +0.90(+2.02%)
Oct 14, 2016 44.46 45.36 44.46 44.46 973 +0.00(+0.00%)
Oct 13, 2016 44.27 45.27 44.27 44.46 312 -0.36(-0.80%)
Oct 12, 2016 45.72 45.72 42.51 44.82 2,561 -0.90(-1.97%)
Oct 11, 2016 47.16 47.34 45.72 45.72 713 -1.98(-4.15%)
Oct 10, 2016 47.52 49.32 47.52 47.70 2,420 -0.18(-0.38%)
Oct 07, 2016 50.22 50.67 47.33 47.88 1,806 -2.79(-5.51%)
Oct 06, 2016 49.50 51.51 49.50 50.67 709 -1.17(-2.26%)
Oct 05, 2016 50.69 51.84 50.58 51.84 681 +1.44(+2.86%)
Oct 04, 2016 50.40 50.58 49.98 50.40 312 +0.00(+0.00%)
Oct 03, 2016 51.32 51.32 50.04 50.40 743 -0.54(-1.06%)
Sep 30, 2016 51.48 52.20 50.58 50.94 473 -0.36(-0.70%)
Sep 29, 2016 52.38 52.56 50.75 51.30 708 -1.08(-2.06%)
Sep 28, 2016 52.63 52.92 52.20 52.38 522 +0.00(+0.00%)
Sep 27, 2016 51.48 53.10 51.48 52.38 366 +0.20(+0.38%)
Sep 26, 2016 51.30 52.65 51.12 52.18 624 +0.88(+1.72%)
Sep 23, 2016 53.10 53.10 50.22 51.30 1,818 -1.80(-3.39%)
Sep 22, 2016 51.66 53.40 51.66 53.10 919 +0.95(+1.83%)
Sep 21, 2016 53.10 53.10 51.66 52.15 934 -0.23(-0.45%)
Sep 20, 2016 52.66 53.78 51.84 52.38 1,143 -0.72(-1.36%)
Sep 19, 2016 50.58 53.82 50.58 53.10 360 +0.72(+1.37%)
Sep 16, 2016 54.36 55.89 52.38 52.38 2,388 -1.26(-2.35%)
Sep 15, 2016 54.36 55.98 52.74 53.64 1,321 -1.26(-2.29%)
Sep 14, 2016 53.28 55.62 53.10 54.90 1,053 +2.16(+4.10%)
Sep 13, 2016 54.00 54.90 51.48 52.74 874 -1.98(-3.62%)
Sep 12, 2016 54.00 55.80 52.74 54.72 1,680 +1.08(+2.01%)
Sep 09, 2016 54.36 54.36 52.56 53.64 723 +1.08(+2.05%)
Sep 08, 2016 51.84 53.10 51.30 52.56 976 +1.26(+2.46%)
Sep 07, 2016 51.39 52.20 50.76 51.30 567 +0.00(+0.00%)
Sep 06, 2016 51.12 52.20 50.58 51.30 978 -0.54(-1.04%)
Sep 02, 2016 51.48 51.84 51.84 51.84 355 +0.72(+1.41%)
Sep 01, 2016 50.76 51.76 50.40 51.12 1,161 +0.00(+0.00%)
Aug 31, 2016 50.97 52.18 50.94 51.12 205 +0.18(+0.35%)
Aug 30, 2016 52.20 52.20 50.94 50.94 654 -2.70(-5.03%)
Aug 29, 2016 51.48 53.64 50.94 53.64 1,068 +2.34(+4.56%)
Aug 26, 2016 52.00 52.20 49.50 51.30 2,009 -0.54(-1.04%)
Aug 25, 2016 53.18 54.00 51.84 51.84 634 -0.36(-0.69%)
Aug 24, 2016 54.00 54.00 52.20 52.20 918 -1.26(-2.36%)
Aug 23, 2016 54.18 55.80 53.46 53.46 539 -1.08(-1.98%)
Aug 22, 2016 55.26 55.26 54.18 54.54 400 -0.36(-0.66%)
Aug 19, 2016 54.50 55.80 54.50 54.90 371 +0.36(+0.66%)
Aug 18, 2016 54.27 55.44 54.18 54.54 852 +0.54(+1.00%)
Aug 17, 2016 56.23 56.23 53.82 54.00 669 -0.18(-0.33%)
Aug 16, 2016 54.00 55.98 54.00 54.18 483 -0.72(-1.31%)
Aug 15, 2016 54.01 55.80 54.00 54.90 877 +1.24(+2.31%)
Aug 12, 2016 53.91 54.36 53.46 53.66 418 -0.16(-0.30%)
Aug 11, 2016 53.55 55.44 53.38 53.82 602 +0.00(+0.00%)
Aug 10, 2016 53.64 54.22 53.64 53.82 359 -1.08(-1.97%)
Aug 09, 2016 55.26 55.70 54.90 54.90 420 -0.36(-0.65%)
Aug 08, 2016 54.90 55.98 54.90 55.26 254 +0.36(+0.66%)
Aug 05, 2016 55.26 56.16 54.90 54.90 382 -0.90(-1.61%)
Aug 04, 2016 55.81 56.23 55.58 55.80 895 +0.54(+0.98%)
Aug 03, 2016 56.16 57.60 55.26 55.26 553 -0.36(-0.65%)
Aug 02, 2016 55.28 57.78 54.90 55.62 295 -0.18(-0.32%)
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.