Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.070 -0.060 (-2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 59.76 61.74 59.40 60.39 323 +0.09(+0.15%)
May 27, 2016 59.40 60.30 60.30 60.30 244 +0.18(+0.30%)
May 26, 2016 59.76 61.56 58.14 60.12 408 -0.36(-0.60%)
May 25, 2016 61.20 61.74 59.58 60.48 278 -0.72(-1.18%)
May 24, 2016 61.20 61.74 61.20 61.20 353 +0.00(+0.00%)
May 23, 2016 61.92 61.92 60.12 61.20 675 -1.80(-2.86%)
May 20, 2016 58.32 63.18 57.78 63.00 1,257 +4.68(+8.02%)
May 19, 2016 59.76 60.12 57.98 58.32 365 -1.44(-2.41%)
May 18, 2016 61.31 61.38 58.86 59.76 1,545 -0.36(-0.60%)
May 17, 2016 60.30 61.56 59.40 60.12 304 -0.90(-1.47%)
May 16, 2016 55.80 66.96 55.80 61.02 684 +5.22(+9.35%)
May 13, 2016 56.16 58.50 55.26 55.80 595 -1.80(-3.13%)
May 12, 2016 60.30 60.30 57.06 57.60 540 -0.54(-0.93%)
May 11, 2016 61.02 63.58 57.60 58.14 1,069 -3.42(-5.56%)
May 10, 2016 63.72 67.32 61.10 61.56 5,528 -2.16(-3.39%)
May 09, 2016 66.60 69.30 63.72 63.72 503 -3.60(-5.35%)
May 06, 2016 69.30 69.30 66.60 67.32 340 -2.88(-4.10%)
May 05, 2016 73.26 73.26 69.30 70.20 585 -3.60(-4.88%)
May 04, 2016 72.73 74.34 71.64 73.80 1,937 +0.00(+0.00%)
May 03, 2016 72.00 75.96 72.00 73.80 1,222 -0.72(-0.97%)
May 02, 2016 75.96 75.96 71.64 74.52 1,652 -1.26(-1.66%)
Apr 29, 2016 72.36 75.96 72.00 75.78 1,080 +3.42(+4.73%)
Apr 28, 2016 71.82 74.34 71.10 72.36 867 -0.54(-0.74%)
Apr 27, 2016 73.62 75.24 72.54 72.90 760 -0.54(-0.74%)
Apr 26, 2016 75.06 78.30 71.28 73.44 759 -1.62(-2.16%)
Apr 25, 2016 64.44 77.40 64.44 75.06 7,241 +9.72(+14.88%)
Apr 22, 2016 63.36 65.88 63.36 65.34 214 +0.54(+0.83%)
Apr 21, 2016 63.72 67.14 63.72 64.80 520 +0.20(+0.31%)
Apr 20, 2016 63.18 64.62 62.64 64.60 381 +0.52(+0.81%)
Apr 19, 2016 66.96 66.96 63.18 64.08 897 -1.80(-2.73%)
Apr 18, 2016 67.86 68.28 65.03 65.88 837 -1.44(-2.14%)
Apr 15, 2016 66.42 69.03 65.52 67.32 382 +0.54(+0.81%)
Apr 14, 2016 62.82 69.09 62.82 66.78 1,328 +4.68(+7.54%)
Apr 13, 2016 63.18 63.18 61.56 62.10 1,410 -0.90(-1.43%)
Apr 12, 2016 63.00 64.08 63.00 63.00 580 -0.36(-0.57%)
Apr 11, 2016 63.76 64.44 63.00 63.36 1,586 -0.90(-1.40%)
Apr 08, 2016 63.54 64.44 63.54 64.26 272 +0.18(+0.28%)
Apr 07, 2016 64.62 65.52 63.72 64.08 1,480 -0.18(-0.28%)
Apr 06, 2016 63.90 65.16 60.48 64.26 1,108 +0.54(+0.85%)
Apr 05, 2016 65.16 65.16 63.00 63.72 594 +0.00(+0.00%)
Apr 04, 2016 62.28 63.72 59.49 63.72 2,831 +1.80(+2.91%)
Apr 01, 2016 61.99 63.36 61.92 61.92 1,917 -0.54(-0.86%)
Mar 31, 2016 63.90 65.16 62.46 62.46 1,345 -0.90(-1.42%)
Mar 30, 2016 63.00 63.90 63.00 63.36 288 +0.72(+1.15%)
Mar 29, 2016 63.00 64.26 62.46 62.64 606 -1.26(-1.97%)
Mar 28, 2016 64.80 64.98 63.18 63.90 744 -1.26(-1.93%)
Mar 24, 2016 66.60 65.16 65.16 65.16 700 -1.26(-1.90%)
Mar 23, 2016 66.42 68.58 65.88 66.42 2,009 -1.08(-1.60%)
Mar 22, 2016 65.88 69.66 65.88 67.50 990 +0.18(+0.27%)
Mar 21, 2016 67.86 69.84 67.32 67.32 1,778 -0.72(-1.06%)
Mar 18, 2016 67.06 69.12 66.42 68.04 364 +0.90(+1.34%)
Mar 17, 2016 65.16 67.50 65.16 67.14 99 +2.16(+3.32%)
Mar 16, 2016 66.42 68.94 64.80 64.98 438 -1.62(-2.43%)
Mar 15, 2016 67.32 68.63 66.60 66.60 143 -1.94(-2.84%)
Mar 14, 2016 65.88 69.30 65.88 68.54 456 +3.02(+4.61%)
Mar 11, 2016 67.14 68.04 65.52 65.52 140 -2.52(-3.70%)
Mar 10, 2016 68.20 68.22 67.14 68.04 74 -0.54(-0.79%)
Mar 09, 2016 67.86 68.94 67.86 68.58 361 +0.18(+0.26%)
Mar 08, 2016 66.78 68.58 66.42 68.40 1,320 +0.54(+0.80%)
Mar 07, 2016 66.78 69.48 66.78 67.86 868 +1.98(+3.01%)
Mar 04, 2016 64.78 69.66 64.08 65.88 4,359 +1.44(+2.23%)
Mar 03, 2016 65.34 67.14 64.26 64.44 664 -1.44(-2.19%)
Mar 02, 2016 64.08 67.50 64.08 65.88 657 +2.88(+4.57%)
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.