Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.720 10.62 9.203 10.01 21,284 +0.65(+6.92%)
May 30, 2018 9.720 9.720 9.090 9.360 29,054 -0.18(-1.89%)
May 29, 2018 12.06 12.06 9.011 9.540 118,565 -1.80(-15.87%)
May 25, 2018 11.34 11.34 11.34 0 +0.00(+0.00%)
May 24, 2018 11.70 11.70 10.82 11.34 25,566 -0.40(-3.37%)
May 23, 2018 11.70 12.06 10.80 11.74 66,552 +0.65(+5.90%)
May 22, 2018 11.70 12.42 10.80 11.08 86,949 -0.40(-3.51%)
May 21, 2018 10.62 11.80 10.08 11.49 110,340 +1.23(+11.97%)
May 18, 2018 10.26 10.44 10.08 10.26 12,578 +0.04(+0.39%)
May 17, 2018 10.26 10.34 9.918 10.22 22,954 +0.11(+1.12%)
May 16, 2018 10.80 10.80 9.900 10.11 16,630 -0.03(-0.28%)
May 15, 2018 10.80 11.14 10.08 10.13 24,111 -0.67(-6.17%)
May 14, 2018 10.61 11.14 10.08 10.80 23,036 +0.90(+9.09%)
May 11, 2018 10.44 12.06 9.720 9.900 90,992 -0.99(-9.09%)
May 10, 2018 11.52 15.62 10.44 10.89 559,584 +1.37(+14.37%)
May 09, 2018 9.540 9.540 9.180 9.522 6,178 +0.06(+0.59%)
May 08, 2018 9.180 9.720 9.180 9.466 6,811 +0.25(+2.71%)
May 07, 2018 9.180 9.430 9.180 9.216 5,363 +0.11(+1.21%)
May 04, 2018 8.820 9.227 8.818 9.106 7,120 +0.23(+2.58%)
May 03, 2018 9.540 9.540 8.640 8.878 14,592 -0.36(-3.86%)
May 02, 2018 9.180 9.358 9.180 9.234 6,583 -0.05(-0.50%)
May 01, 2018 9.720 9.720 9.090 9.281 4,085 -0.17(-1.77%)
Apr 30, 2018 9.216 9.504 9.000 9.448 8,369 +0.09(+0.94%)
Apr 27, 2018 10.08 10.08 9.360 9.360 10,512 -0.22(-2.31%)
Apr 26, 2018 9.401 10.25 9.360 9.581 7,031 +0.19(+2.03%)
Apr 25, 2018 9.398 9.864 9.362 9.391 5,599 +0.01(+0.13%)
Apr 24, 2018 10.17 10.26 9.362 9.378 12,221 -0.88(-8.60%)
Apr 23, 2018 10.44 10.80 9.900 10.26 41,543 +0.22(+2.17%)
Apr 20, 2018 10.08 10.90 9.936 10.04 12,205 -0.20(-1.99%)
Apr 19, 2018 10.98 11.29 9.720 10.25 27,653 -0.73(-6.69%)
Apr 18, 2018 9.900 11.65 9.450 10.98 98,254 +1.22(+12.55%)
Apr 17, 2018 9.900 10.26 9.450 9.756 14,901 +0.13(+1.31%)
Apr 16, 2018 9.900 10.08 9.450 9.630 9,091 -0.63(-6.14%)
Apr 13, 2018 10.26 10.26 9.540 10.26 19,417 +0.29(+2.89%)
Apr 12, 2018 9.180 10.57 9.000 9.972 42,657 +0.79(+8.63%)
Apr 11, 2018 9.000 9.360 8.820 9.180 8,733 +0.18(+2.00%)
Apr 10, 2018 9.360 9.360 8.854 9.000 5,640 -0.20(-2.13%)
Apr 09, 2018 9.326 9.538 8.820 9.196 7,161 -0.02(-0.20%)
Apr 06, 2018 9.405 9.405 8.856 9.214 13,128 +0.05(+0.53%)
Apr 05, 2018 8.910 9.538 8.885 9.166 13,348 +0.26(+2.87%)
Apr 04, 2018 8.995 8.995 8.280 8.910 15,442 +0.04(+0.41%)
Apr 03, 2018 9.522 9.522 8.732 8.874 15,884 -0.48(-5.17%)
Apr 02, 2018 8.989 9.538 8.730 9.358 39,111 +0.37(+4.10%)
Mar 29, 2018 8.989 8.989 8.989 0 +0.15(+1.71%)
Mar 28, 2018 9.180 9.342 8.460 8.838 29,441 -0.50(-5.39%)
Mar 27, 2018 9.538 9.538 8.951 9.342 58,109 +0.16(+1.76%)
Mar 26, 2018 9.898 9.898 8.654 9.180 56,240 -0.72(-7.26%)
Mar 23, 2018 10.89 11.29 9.360 9.898 62,707 -1.08(-9.87%)
Mar 22, 2018 11.38 11.43 10.82 10.98 20,610 -0.18(-1.60%)
Mar 21, 2018 11.23 11.65 10.81 11.16 59,847 +0.04(+0.32%)
Mar 20, 2018 11.81 11.88 10.62 11.12 63,796 -0.58(-4.92%)
Mar 19, 2018 11.88 12.06 10.86 11.70 62,519 -0.03(-0.28%)
Mar 16, 2018 11.70 12.10 11.34 11.73 18,221 -0.15(-1.23%)
Mar 15, 2018 12.90 13.32 11.43 11.88 44,995 -0.88(-6.93%)
Mar 14, 2018 11.00 12.82 10.62 12.76 102,500 +1.74(+15.74%)
Mar 13, 2018 11.28 11.50 10.62 11.03 22,643 -0.31(-2.76%)
Mar 12, 2018 11.70 11.70 10.98 11.34 32,846 -0.36(-3.08%)
Mar 09, 2018 11.52 12.06 10.44 11.70 54,210 +0.52(+4.62%)
Mar 08, 2018 12.01 12.17 11.01 11.18 59,827 -0.98(-8.09%)
Mar 07, 2018 11.70 12.17 49,217 +0.01(+0.06%)
Mar 06, 2018 12.42 12.60 11.70 12.16 64,230 -0.08(-0.65%)
Mar 05, 2018 12.60 13.41 11.70 12.24 86,343 -0.09(-0.73%)
Mar 02, 2018 12.96 12.97 11.70 12.33 95,650 -0.63(-4.86%)
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.