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 (%)
Aug 31, 2018 11.09 11.09 11.09 0 -0.07(-0.65%)
Aug 30, 2018 11.16 11.43 11.00 11.16 10,778 +0.16(+1.44%)
Aug 29, 2018 11.16 11.25 10.62 11.00 8,360 +0.20(+1.87%)
Aug 28, 2018 10.80 11.34 10.44 10.80 12,889 -0.00(-0.02%)
Aug 27, 2018 10.37 10.98 10.28 10.80 18,100 +0.36(+3.47%)
Aug 24, 2018 10.62 10.80 10.44 10.44 9,055 -0.04(-0.43%)
Aug 23, 2018 10.26 10.98 10.08 10.48 5,595 +0.04(+0.41%)
Aug 22, 2018 11.70 11.70 10.26 10.44 31,463 -0.72(-6.44%)
Aug 21, 2018 10.26 11.70 10.26 11.16 50,540 +0.66(+6.29%)
Aug 20, 2018 10.62 10.62 10.12 10.50 12,007 +0.15(+1.44%)
Aug 17, 2018 10.35 10.80 9.900 10.35 19,583 -0.45(-4.15%)
Aug 16, 2018 10.80 11.13 10.33 10.80 11,066 -0.00(-0.02%)
Aug 15, 2018 11.16 11.16 10.80 10.80 7,034 -0.39(-3.47%)
Aug 14, 2018 10.91 11.52 10.91 11.19 11,377 +0.21(+1.90%)
Aug 13, 2018 11.88 12.06 10.80 10.98 30,629 -0.90(-7.58%)
Aug 10, 2018 12.06 12.24 11.70 11.88 15,094 -0.54(-4.35%)
Aug 09, 2018 11.88 12.42 11.70 12.42 13,091 +0.36(+2.99%)
Aug 08, 2018 12.42 12.96 11.70 12.06 38,158 -0.36(-2.90%)
Aug 07, 2018 13.14 13.50 12.42 12.42 47,828 -1.07(-7.90%)
Aug 06, 2018 13.50 14.20 12.96 13.49 49,090 -0.01(-0.11%)
Aug 03, 2018 13.68 14.58 12.96 13.50 68,888 +0.18(+1.35%)
Aug 02, 2018 12.06 16.02 11.88 13.32 230,560 +1.08(+8.82%)
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.