Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.40 24.30 22.05 23.40 4,526 +0.90(+4.00%)
Nov 29, 2017 23.40 23.40 22.50 22.50 1,534 +0.00(+0.00%)
Nov 28, 2017 25.20 25.20 22.50 22.50 3,583 -1.80(-7.41%)
Nov 27, 2017 26.10 26.19 23.40 24.30 3,933 -1.80(-6.90%)
Nov 24, 2017 26.10 27.00 25.20 26.10 1,125 -0.45(-1.69%)
Nov 22, 2017 26.10 26.82 26.10 26.55 873 +0.00(+0.00%)
Nov 21, 2017 27.00 27.00 26.10 26.55 4,622 -0.45(-1.67%)
Nov 20, 2017 27.00 27.00 25.20 27.00 5,861 +0.90(+3.45%)
Nov 17, 2017 25.20 27.90 24.30 26.10 13,929 +0.00(+0.00%)
Nov 16, 2017 23.40 36.00 23.40 26.10 109,107 +4.50(+20.83%)
Nov 15, 2017 20.70 21.60 20.70 21.60 822 +0.66(+3.14%)
Nov 14, 2017 21.60 21.60 20.70 20.94 1,160 -0.21(-0.98%)
Nov 13, 2017 20.70 21.60 20.70 21.15 3,093 +0.45(+2.17%)
Nov 10, 2017 20.70 21.60 20.70 20.70 1,045 -0.90(-4.17%)
Nov 09, 2017 21.60 21.60 20.70 21.60 1,473 +0.45(+2.13%)
Nov 08, 2017 20.70 21.60 20.70 21.15 1,555 -0.45(-2.08%)
Nov 07, 2017 21.60 22.08 21.42 21.60 2,565 +0.00(+0.00%)
Nov 06, 2017 22.50 22.50 20.88 21.60 2,475 -0.45(-2.04%)
Nov 03, 2017 21.60 22.05 21.60 22.05 382 +0.27(+1.24%)
Nov 02, 2017 22.05 22.32 21.60 21.78 266 -0.27(-1.22%)
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.