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

Arca Biopharma Inc (NQ: ABIO )

3.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 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 (%)
Oct 31, 2019 5.190 5.290 4.950 4.950 22,977 -0.33(-6.25%)
Oct 30, 2019 5.310 5.320 5.150 5.280 11,778 +0.07(+1.34%)
Oct 29, 2019 5.160 5.440 5.140 5.210 23,558 +0.07(+1.36%)
Oct 28, 2019 5.460 5.550 5.140 5.140 31,857 -0.19(-3.56%)
Oct 25, 2019 5.420 5.420 5.135 5.330 17,200 +0.03(+0.57%)
Oct 24, 2019 5.620 5.640 5.210 5.300 31,249 -0.27(-4.85%)
Oct 23, 2019 5.230 5.570 5.210 5.570 51,482 +0.27(+5.09%)
Oct 22, 2019 5.200 5.350 5.150 5.300 11,481 -0.09(-1.67%)
Oct 21, 2019 5.380 5.420 5.220 5.390 9,465 +0.03(+0.56%)
Oct 18, 2019 5.330 5.479 5.260 5.360 8,900 +0.04(+0.75%)
Oct 17, 2019 5.350 5.650 5.300 5.320 21,937 +0.00(+0.00%)
Oct 16, 2019 5.120 5.650 5.050 5.320 54,693 +0.26(+5.14%)
Oct 15, 2019 5.140 5.740 5.060 5.060 54,436 +0.05(+1.00%)
Oct 14, 2019 5.197 5.197 5.010 5.010 21,507 -0.13(-2.53%)
Oct 11, 2019 5.300 5.420 5.110 5.140 19,600 -0.16(-3.02%)
Oct 10, 2019 5.080 5.300 4.990 5.300 35,002 +0.21(+4.13%)
Oct 09, 2019 5.150 5.280 5.050 5.090 28,418 -0.23(-4.32%)
Oct 08, 2019 5.035 5.370 5.035 5.320 6,216 -0.07(-1.30%)
Oct 07, 2019 5.240 5.390 5.050 5.390 15,439 +0.27(+5.27%)
Oct 04, 2019 5.230 5.600 5.020 5.120 57,000 -0.22(-4.12%)
Oct 03, 2019 5.040 5.340 4.902 5.340 47,449 +0.28(+5.53%)
Oct 02, 2019 5.190 5.327 5.060 5.060 19,332 -0.30(-5.60%)
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.