Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.340 +0.050 (+2.18%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.50 23.40 21.60 21.82 1,277 +0.22(+1.00%)
Oct 30, 2017 23.40 23.40 21.60 21.60 2,675 -1.80(-7.69%)
Oct 27, 2017 24.30 24.30 22.50 23.40 1,174 -0.72(-2.99%)
Oct 26, 2017 24.30 24.30 23.40 24.12 151 +0.27(+1.13%)
Oct 25, 2017 23.40 24.30 22.50 23.85 1,022 +0.90(+3.92%)
Oct 24, 2017 24.30 24.30 22.50 22.95 1,866 -1.35(-5.56%)
Oct 23, 2017 23.40 24.30 22.68 24.30 2,282 +1.80(+8.00%)
Oct 20, 2017 24.30 24.30 22.50 22.50 2,950 -0.90(-3.85%)
Oct 19, 2017 24.30 24.66 23.40 23.40 1,706 -1.80(-7.14%)
Oct 18, 2017 24.30 25.20 24.30 25.20 1,310 +0.90(+3.70%)
Oct 17, 2017 24.30 25.11 24.30 24.30 1,105 -0.45(-1.82%)
Oct 16, 2017 27.90 27.90 24.30 24.75 3,908 -3.15(-11.29%)
Oct 13, 2017 26.10 27.90 26.10 27.90 3,847 +0.90(+3.33%)
Oct 12, 2017 27.00 28.80 26.10 27.00 2,608 -0.90(-3.23%)
Oct 11, 2017 27.00 28.80 26.10 27.90 2,539 +0.90(+3.33%)
Oct 10, 2017 28.80 29.70 26.10 27.00 3,668 -2.70(-9.09%)
Oct 09, 2017 27.00 29.70 25.20 29.70 6,266 +2.70(+10.00%)
Oct 06, 2017 26.10 29.70 24.30 27.00 6,427 +0.00(+0.00%)
Oct 05, 2017 27.90 30.60 26.10 27.00 22,278 -0.90(-3.23%)
Oct 04, 2017 23.40 27.90 22.50 27.90 18,545 +4.50(+19.23%)
Oct 03, 2017 20.42 24.30 20.42 23.40 13,928 +2.70(+13.04%)
Oct 02, 2017 19.80 21.60 19.80 20.70 4,103 +0.00(+0.00%)
Sep 29, 2017 20.70 21.60 19.80 20.70 1,798 +0.00(+0.00%)
Sep 28, 2017 20.70 21.60 19.80 20.70 2,941 -0.18(-0.86%)
Sep 27, 2017 20.70 21.60 20.70 20.88 4,204 -0.54(-2.52%)
Sep 26, 2017 21.60 21.60 20.70 21.42 2,906 +0.72(+3.48%)
Sep 25, 2017 21.60 21.60 19.80 20.70 760 -0.90(-4.17%)
Sep 22, 2017 21.60 21.60 20.70 21.60 2,725 +0.45(+2.13%)
Sep 21, 2017 20.70 21.60 20.70 21.15 988 -0.45(-2.08%)
Sep 20, 2017 20.70 21.60 20.70 21.60 2,442 +0.90(+4.35%)
Sep 19, 2017 21.60 21.60 20.70 20.70 1,309 +0.00(+0.00%)
Sep 18, 2017 21.60 22.95 20.70 20.70 3,873 -0.90(-4.17%)
Sep 15, 2017 24.30 24.30 21.60 21.60 4,804 -0.90(-4.00%)
Sep 14, 2017 21.60 23.40 21.60 22.50 3,453 +0.90(+4.17%)
Sep 13, 2017 21.60 22.95 20.70 21.60 5,870 +0.00(+0.00%)
Sep 12, 2017 21.60 21.60 20.70 21.60 844 +0.18(+0.84%)
Sep 11, 2017 21.60 21.60 20.70 21.42 984 -0.18(-0.83%)
Sep 08, 2017 20.70 21.60 20.25 21.60 1,801 +1.80(+9.09%)
Sep 07, 2017 20.70 21.60 19.80 19.80 2,796 -0.90(-4.35%)
Sep 06, 2017 20.70 20.70 19.80 20.70 2,156 +0.00(+0.00%)
Sep 05, 2017 20.70 20.70 19.80 20.70 1,293 +0.90(+4.55%)
Sep 01, 2017 19.80 20.70 19.80 19.80 2,626 +0.00(+0.00%)
Aug 31, 2017 19.80 20.70 18.90 19.80 2,432 +0.90(+4.76%)
Aug 30, 2017 19.80 20.70 18.90 18.90 5,372 -1.80(-8.70%)
Aug 29, 2017 19.80 20.70 19.80 20.70 1,472 +0.90(+4.55%)
Aug 28, 2017 20.70 21.60 19.80 19.80 1,393 -1.35(-6.38%)
Aug 25, 2017 20.70 21.60 20.70 21.15 1,911 +0.45(+2.17%)
Aug 24, 2017 20.70 21.60 19.80 20.70 2,792 +0.90(+4.55%)
Aug 23, 2017 18.90 20.70 18.90 19.80 1,723 +0.90(+4.76%)
Aug 22, 2017 20.70 20.70 18.90 18.90 7,677 -1.80(-8.70%)
Aug 21, 2017 21.60 22.50 20.70 20.70 4,408 -2.25(-9.80%)
Aug 18, 2017 22.50 22.95 20.70 22.95 4,809 +0.45(+2.00%)
Aug 17, 2017 20.70 22.50 20.25 22.50 7,222 +0.90(+4.17%)
Aug 16, 2017 20.70 21.60 20.25 21.60 7,951 +0.90(+4.35%)
Aug 15, 2017 23.40 24.30 20.70 20.70 15,843 -3.15(-13.21%)
Aug 14, 2017 25.20 25.92 23.40 23.85 13,269 -2.25(-8.62%)
Aug 11, 2017 27.00 27.00 24.30 26.10 16,307 +0.00(+0.00%)
Aug 10, 2017 31.50 32.40 24.30 26.10 33,372 -4.50(-14.71%)
Aug 09, 2017 33.30 33.30 29.70 30.60 16,736 -2.25(-6.85%)
Aug 08, 2017 34.20 35.10 32.85 32.85 6,167 -1.35(-3.95%)
Aug 07, 2017 34.20 35.10 33.30 34.20 7,542 +0.00(+0.00%)
Aug 04, 2017 37.80 37.80 32.68 34.20 10,788 -2.70(-7.32%)
Aug 03, 2017 34.20 38.33 32.40 36.90 14,886 +2.70(+7.89%)
Aug 02, 2017 35.10 36.00 32.58 34.20 6,650 +0.00(+0.00%)
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.