Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 56.34 57.42 53.81 55.44 343 -0.54(-0.96%)
Jul 28, 2016 55.80 56.52 55.80 55.98 644 +0.54(+0.97%)
Jul 27, 2016 55.08 55.80 54.85 55.44 874 +1.44(+2.67%)
Jul 26, 2016 53.46 54.30 52.56 54.00 698 +1.09(+2.05%)
Jul 25, 2016 52.20 52.92 52.20 52.91 498 -0.89(-1.65%)
Jul 22, 2016 52.37 55.62 52.20 53.80 718 -0.02(-0.04%)
Jul 21, 2016 53.28 55.62 52.74 53.82 1,033 +0.72(+1.36%)
Jul 20, 2016 53.28 55.08 52.92 53.10 487 -0.36(-0.67%)
Jul 19, 2016 54.00 58.32 53.10 53.46 1,848 -1.80(-3.26%)
Jul 18, 2016 53.82 55.80 53.64 55.26 374 +1.80(+3.37%)
Jul 15, 2016 57.78 57.78 51.53 53.46 1,507 -1.61(-2.93%)
Jul 14, 2016 54.36 56.57 54.36 55.07 177 +0.17(+0.31%)
Jul 13, 2016 56.16 60.48 54.64 54.90 351 -1.80(-3.17%)
Jul 12, 2016 55.53 58.14 55.08 56.70 695 +1.98(+3.62%)
Jul 11, 2016 56.52 57.78 54.18 54.72 959 -1.80(-3.18%)
Jul 08, 2016 54.90 58.14 55.80 56.52 2,004 +0.72(+1.29%)
Jul 07, 2016 55.08 55.80 52.38 55.80 1,068 +0.36(+0.65%)
Jul 05, 2016 53.46 55.44 52.74 55.44 1,254 +1.26(+2.33%)
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.