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

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 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 31, 2018 5.963 5.963 5.963 0 -0.04(-0.65%)
Aug 30, 2018 6.002 6.146 5.917 6.002 20,041 +0.09(+1.44%)
Aug 29, 2018 6.000 6.051 5.712 5.917 15,545 +0.11(+1.87%)
Aug 28, 2018 5.808 6.099 5.615 5.808 23,966 -0.00(-0.02%)
Aug 27, 2018 5.576 5.904 5.528 5.809 33,654 +0.19(+3.47%)
Aug 24, 2018 5.712 5.808 5.615 5.615 16,837 -0.02(-0.43%)
Aug 23, 2018 5.518 5.905 5.421 5.639 10,404 +0.02(+0.41%)
Aug 22, 2018 6.293 6.293 5.518 5.616 58,500 -0.39(-6.44%)
Aug 21, 2018 5.518 6.293 5.518 6.002 93,973 +0.36(+6.29%)
Aug 20, 2018 5.712 5.712 5.444 5.647 22,325 +0.08(+1.44%)
Aug 17, 2018 5.566 5.808 5.324 5.566 36,412 -0.24(-4.15%)
Aug 16, 2018 5.808 5.988 5.557 5.808 20,576 -0.00(-0.02%)
Aug 15, 2018 6.002 6.002 5.808 5.808 13,078 -0.21(-3.47%)
Aug 14, 2018 5.866 6.196 5.866 6.018 21,155 +0.11(+1.90%)
Aug 13, 2018 6.389 6.486 5.808 5.905 56,950 -0.48(-7.58%)
Aug 10, 2018 6.486 6.583 6.293 6.389 28,065 -0.29(-4.35%)
Aug 09, 2018 6.389 6.680 6.293 6.680 24,341 +0.19(+2.98%)
Aug 08, 2018 6.680 6.970 6.293 6.486 70,950 -0.19(-2.90%)
Aug 07, 2018 7.067 7.261 6.680 6.680 88,929 -0.57(-7.90%)
Aug 06, 2018 7.261 7.638 6.970 7.253 91,275 -0.01(-0.11%)
Aug 03, 2018 7.357 7.841 6.970 7.261 128,088 +0.10(+1.35%)
Aug 02, 2018 6.486 8.616 6.389 7.164 428,692 +0.58(+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.