Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

3.250 +0.040 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.580 5.820 5.390 5.620 32,400 -0.06(-1.06%)
Aug 29, 2019 5.370 5.750 5.330 5.680 62,459 +0.46(+8.81%)
Aug 28, 2019 5.310 5.460 5.150 5.220 24,858 -0.08(-1.51%)
Aug 27, 2019 5.520 5.520 5.230 5.300 24,016 -0.29(-5.19%)
Aug 26, 2019 5.400 5.670 5.250 5.590 30,414 +0.10(+1.82%)
Aug 23, 2019 5.820 5.880 5.367 5.490 90,100 -0.36(-6.15%)
Aug 22, 2019 5.350 5.890 5.060 5.850 156,417 +0.50(+9.35%)
Aug 21, 2019 5.090 5.380 4.960 5.350 102,655 +0.40(+8.08%)
Aug 20, 2019 5.280 5.310 4.890 4.950 88,293 -0.30(-5.71%)
Aug 19, 2019 5.630 5.690 5.250 5.250 55,663 -0.39(-6.91%)
Aug 16, 2019 5.605 6.290 5.380 5.640 231,000 +0.09(+1.62%)
Aug 15, 2019 5.742 5.765 5.550 5.550 26,692 -0.12(-2.12%)
Aug 14, 2019 5.890 6.036 5.640 5.670 40,209 -0.44(-7.20%)
Aug 13, 2019 5.920 6.130 5.800 6.110 26,737 +0.23(+3.91%)
Aug 12, 2019 6.080 6.130 5.860 5.880 29,507 -0.26(-4.23%)
Aug 09, 2019 6.080 6.140 5.820 6.140 9,200 +0.14(+2.33%)
Aug 08, 2019 6.140 6.370 5.800 6.000 28,514 -0.14(-2.28%)
Aug 07, 2019 6.150 6.330 6.000 6.140 28,333 +0.08(+1.32%)
Aug 06, 2019 6.530 6.530 6.000 6.060 20,205 -0.48(-7.34%)
Aug 05, 2019 6.200 6.620 6.057 6.540 50,998 +0.42(+6.86%)
Aug 02, 2019 6.790 6.790 6.000 6.120 51,400 -0.23(-3.62%)
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.