Arca Biopharma Inc (NQ: ABIO )

2.430 USD -0.180 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.80 48.15 45.90 45.90 1,370 -0.90(-1.92%)
Feb 27, 2017 46.80 46.80 45.00 46.80 2,712 +0.45(+0.97%)
Feb 24, 2017 45.00 46.80 45.00 46.35 256 +0.45(+0.98%)
Feb 23, 2017 46.80 46.80 45.00 45.90 679 -0.90(-1.92%)
Feb 22, 2017 46.80 46.80 45.90 46.80 1,290 +0.90(+1.96%)
Feb 21, 2017 46.80 46.80 45.72 45.90 1,371 +0.00(+0.00%)
Feb 17, 2017 45.90 45.90 45.90 0 +0.90(+2.00%)
Feb 16, 2017 46.38 46.80 45.00 45.00 1,411 -1.80(-3.85%)
Feb 15, 2017 45.90 47.47 45.90 46.80 967 +0.90(+1.96%)
Feb 14, 2017 46.80 47.79 45.90 45.90 409 +0.00(+0.00%)
Feb 13, 2017 46.80 47.70 45.90 45.90 415 +0.00(+0.00%)
Feb 10, 2017 45.90 46.80 45.90 45.90 466 -0.45(-0.97%)
Feb 09, 2017 45.90 46.62 45.90 46.35 576 -0.03(-0.05%)
Feb 08, 2017 46.80 46.80 45.90 46.38 891 -0.42(-0.91%)
Feb 07, 2017 47.70 47.70 45.90 46.80 742 +1.71(+3.79%)
Feb 06, 2017 44.10 50.40 44.10 45.09 1,170 +0.09(+0.20%)
Feb 03, 2017 45.60 45.90 45.00 45.00 259 +0.00(+0.00%)
Feb 02, 2017 44.10 45.90 44.10 45.00 547 -0.45(-0.99%)
Feb 01, 2017 46.80 47.70 45.45 45.45 539 -2.25(-4.72%)
Jan 31, 2017 45.72 49.50 44.10 47.70 1,087 +1.80(+3.92%)
Jan 30, 2017 45.00 46.80 45.00 45.90 337 -0.90(-1.92%)
Jan 27, 2017 46.80 46.80 45.90 46.80 1,138 +0.45(+0.97%)
Jan 26, 2017 46.80 46.80 45.90 46.35 351 +0.45(+0.98%)
Jan 25, 2017 46.35 47.43 45.90 45.90 440 +0.00(+0.00%)
Jan 24, 2017 46.80 46.80 45.00 45.90 1,007 -1.35(-2.86%)
Jan 23, 2017 50.40 50.40 45.00 47.25 2,002 -1.35(-2.78%)
Jan 20, 2017 45.99 50.40 45.90 48.60 1,699 +2.70(+5.88%)
Jan 19, 2017 47.70 47.70 45.90 45.90 1,050 -1.80(-3.77%)
Jan 18, 2017 47.70 48.60 46.80 47.70 955 +0.00(+0.00%)
Jan 17, 2017 50.40 50.40 45.72 47.70 4,858 -1.80(-3.64%)
Jan 13, 2017 49.50 49.50 49.50 0 -1.80(-3.51%)
Jan 12, 2017 49.50 51.30 49.50 51.30 1,755 +0.90(+1.79%)
Jan 11, 2017 50.76 51.30 50.40 50.40 1,882 -0.90(-1.75%)
Jan 10, 2017 51.30 51.30 50.40 51.30 569 +0.00(+0.00%)
Jan 09, 2017 50.40 52.20 50.40 51.30 1,785 +0.90(+1.79%)
Jan 06, 2017 49.50 50.40 49.50 50.40 455 +0.00(+0.00%)
Jan 05, 2017 48.60 50.40 46.80 50.40 884 +1.80(+3.70%)
Jan 04, 2017 49.50 51.30 48.60 48.60 1,431 -0.18(-0.37%)
Jan 03, 2017 52.20 52.20 48.60 48.78 2,237 -2.52(-4.91%)
Dec 30, 2016 51.30 51.30 51.30 0 -1.80(-3.39%)
Dec 29, 2016 52.54 53.10 52.20 53.10 1,204 +0.90(+1.72%)
Dec 28, 2016 50.40 53.10 50.40 52.20 3,001 +0.00(+0.00%)
Dec 27, 2016 54.00 54.00 52.20 52.20 1,791 -0.90(-1.69%)
Dec 23, 2016 53.10 53.10 53.10 0 +4.50(+9.26%)
Dec 22, 2016 46.80 50.40 46.80 48.60 2,376 +1.80(+3.85%)
Dec 21, 2016 49.50 49.74 46.80 46.80 4,236 +0.00(+0.00%)
Dec 20, 2016 48.60 52.20 45.90 46.80 20,528 +4.50(+10.64%)
Dec 19, 2016 42.30 43.20 42.30 42.30 1,224 -0.90(-2.08%)
Dec 16, 2016 41.40 43.20 41.40 43.20 1,519 +1.16(+2.77%)
Dec 15, 2016 42.30 42.30 41.40 42.04 1,655 +0.64(+1.54%)
Dec 14, 2016 43.02 43.20 41.40 41.40 513 +0.00(+0.00%)
Dec 13, 2016 43.20 43.20 41.40 41.40 683 -1.80(-4.17%)
Dec 12, 2016 42.75 43.20 40.50 43.20 2,529 +0.00(+0.00%)
Dec 09, 2016 43.20 45.00 43.20 43.20 1,486 +0.90(+2.13%)
Dec 08, 2016 43.20 45.00 42.30 42.30 1,169 -1.80(-4.08%)
Dec 07, 2016 44.10 44.10 41.85 44.10 443 +1.80(+4.26%)
Dec 06, 2016 41.40 43.20 40.50 42.30 1,648 +0.26(+0.61%)
Dec 05, 2016 43.20 43.60 41.40 42.04 2,344 +0.24(+0.58%)
Dec 02, 2016 43.20 45.00 41.80 41.80 2,509 -1.40(-3.24%)
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.