Indicators

Arca Biopharma Inc (NQ: ABIO )

3.250 +0.040 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.760	5.940	5.400	5.940	3,405	+0.36(+6.45%)
Dec 28, 2018	4.680	5.580	4.680	5.580	8,200	+0.54(+10.71%)
Dec 27, 2018	5.400	5.760	4.860	5.040	12,766	-0.08(-1.55%)
Dec 26, 2018	5.783	5.783	4.896	5.119	11,862	-0.46(-8.26%)
Dec 24, 2018	5.940	5.940	5.400	5.580	5,961	+0.36(+6.90%)
Dec 21, 2018	5.580	6.660	5.220	5.220	25,800	-0.90(-14.71%)
Dec 20, 2018	8.460	8.460	5.760	6.120	33,112	-2.07(-25.26%)
Dec 19, 2018	8.393	8.782	8.104	8.188	7,190	-0.20(-2.42%)
Dec 18, 2018	9.018	9.200	8.280	8.392	13,863	-0.70(-7.68%)
Dec 17, 2018	9.360	9.376	9.016	9.090	5,042	-0.27(-2.88%)
Dec 14, 2018	9.360	9.540	9.000	9.360	2,644	+0.36(+3.98%)
Dec 13, 2018	9.594	9.594	9.002	9.002	2,374	-0.28(-3.04%)
Dec 12, 2018	9.180	9.932	9.018	9.284	14,718	+0.28(+3.14%)
Dec 11, 2018	9.175	9.538	9.002	9.002	2,510	-0.17(-1.84%)
Dec 10, 2018	9.180	9.448	9.068	9.171	5,709	-0.01(-0.10%)
Dec 07, 2018	9.000	9.900	9.000	9.180	16,200	+0.16(+1.80%)
Dec 06, 2018	9.369	9.394	9.018	9.018	4,298	-0.16(-1.76%)
Dec 04, 2018	9.360	9.540	9.180	9.180	6,661	-0.12(-1.26%)

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.