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 (%)
Nov 30, 2015	57.41	57.70	52.66	55.95	9,267	-2.03(-3.51%)
Nov 27, 2015	58.67	58.67	56.63	57.99	5,088	+0.48(+0.84%)
Nov 25, 2015	55.76	57.50	57.50	57.50	19,223	+1.36(+2.41%)
Nov 24, 2015	60.02	67.48	55.47	56.15	195,613	+0.77(+1.40%)
Nov 23, 2015	50.73	56.54	50.05	55.37	27,990	+4.45(+8.75%)
Nov 20, 2015	51.02	51.41	49.95	50.92	2,348	+0.29(+0.57%)
Nov 19, 2015	49.66	51.41	49.66	50.63	2,438	+1.36(+2.75%)
Nov 18, 2015	49.44	50.15	49.18	49.28	1,554	-0.39(-0.78%)
Nov 17, 2015	48.89	50.05	48.50	49.66	1,857	+0.77(+1.58%)
Nov 16, 2015	48.89	49.14	48.40	48.89	1,680	+0.39(+0.80%)
Nov 13, 2015	48.50	50.15	48.15	48.50	793	+0.19(+0.40%)
Nov 12, 2015	48.50	51.79	47.92	48.31	1,632	-0.68(-1.38%)
Nov 11, 2015	50.73	51.98	48.40	48.98	1,549	-2.03(-3.98%)
Nov 10, 2015	49.54	52.18	48.40	51.02	2,654	-0.10(-0.19%)
Nov 09, 2015	50.92	53.05	49.47	51.11	2,033	-0.48(-0.94%)
Nov 06, 2015	49.47	51.79	49.47	51.60	1,794	+0.97(+1.91%)
Nov 05, 2015	53.44	53.44	50.63	50.63	3,356	-2.32(-4.39%)
Nov 04, 2015	52.47	53.34	51.89	52.95	3,255	+0.58(+1.11%)
Nov 03, 2015	50.73	53.11	50.24	52.37	5,392	+1.55(+3.05%)

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.