Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.20 44.10 42.30 43.20 5,093 +0.00(+0.00%)
Jun 29, 2017 44.10 44.10 42.30 43.20 1,560 +0.00(+0.00%)
Jun 28, 2017 44.10 44.10 42.75 43.20 4,265 -0.90(-2.04%)
Jun 27, 2017 44.10 46.80 44.10 44.10 3,154 -0.90(-2.00%)
Jun 26, 2017 44.10 45.00 43.20 45.00 1,488 +2.70(+6.38%)
Jun 23, 2017 45.00 45.00 42.30 42.30 3,765 -1.80(-4.08%)
Jun 22, 2017 42.30 45.00 42.30 44.10 7,179 +0.00(+0.00%)
Jun 21, 2017 42.30 45.00 42.30 44.10 8,455 +1.80(+4.26%)
Jun 20, 2017 42.30 45.90 41.85 42.30 44,585 +0.90(+2.17%)
Jun 19, 2017 41.40 41.46 40.50 41.40 1,871 +0.00(+0.00%)
Jun 16, 2017 42.30 43.20 41.40 41.40 278 -0.90(-2.13%)
Jun 15, 2017 40.50 42.30 40.50 42.30 262 +1.80(+4.44%)
Jun 14, 2017 41.40 43.88 40.50 40.50 1,052 -1.35(-3.23%)
Jun 13, 2017 40.50 42.30 40.50 41.85 397 +1.35(+3.33%)
Jun 12, 2017 42.30 42.30 40.50 40.50 4,123 -0.90(-2.17%)
Jun 09, 2017 42.30 43.20 41.40 41.40 447 +0.00(+0.00%)
Jun 08, 2017 40.50 43.20 38.70 41.40 1,958 +0.00(+0.00%)
Jun 07, 2017 41.40 43.20 41.40 41.40 1,644 -0.90(-2.13%)
Jun 06, 2017 41.40 42.30 41.40 42.30 975 +0.00(+0.00%)
Jun 05, 2017 44.10 44.10 41.40 42.30 2,417 +0.00(+0.00%)
Jun 02, 2017 43.20 43.20 42.30 42.30 962 -0.90(-2.08%)
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.