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, 2016 50.97 52.18 50.94 51.12 205 +0.18(+0.35%)
Aug 30, 2016 52.20 52.20 50.94 50.94 654 -2.70(-5.03%)
Aug 29, 2016 51.48 53.64 50.94 53.64 1,068 +2.34(+4.56%)
Aug 26, 2016 52.00 52.20 49.50 51.30 2,009 -0.54(-1.04%)
Aug 25, 2016 53.18 54.00 51.84 51.84 634 -0.36(-0.69%)
Aug 24, 2016 54.00 54.00 52.20 52.20 918 -1.26(-2.36%)
Aug 23, 2016 54.18 55.80 53.46 53.46 539 -1.08(-1.98%)
Aug 22, 2016 55.26 55.26 54.18 54.54 400 -0.36(-0.66%)
Aug 19, 2016 54.50 55.80 54.50 54.90 371 +0.36(+0.66%)
Aug 18, 2016 54.27 55.44 54.18 54.54 852 +0.54(+1.00%)
Aug 17, 2016 56.23 56.23 53.82 54.00 669 -0.18(-0.33%)
Aug 16, 2016 54.00 55.98 54.00 54.18 483 -0.72(-1.31%)
Aug 15, 2016 54.01 55.80 54.00 54.90 877 +1.24(+2.31%)
Aug 12, 2016 53.91 54.36 53.46 53.66 418 -0.16(-0.30%)
Aug 11, 2016 53.55 55.44 53.38 53.82 602 +0.00(+0.00%)
Aug 10, 2016 53.64 54.22 53.64 53.82 359 -1.08(-1.97%)
Aug 09, 2016 55.26 55.70 54.90 54.90 420 -0.36(-0.65%)
Aug 08, 2016 54.90 55.98 54.90 55.26 254 +0.36(+0.66%)
Aug 05, 2016 55.26 56.16 54.90 54.90 382 -0.90(-1.61%)
Aug 04, 2016 55.81 56.23 55.58 55.80 895 +0.54(+0.98%)
Aug 03, 2016 56.16 57.60 55.26 55.26 553 -0.36(-0.65%)
Aug 02, 2016 55.28 57.78 54.90 55.62 295 -0.18(-0.32%)
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.