Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.60 41.40 39.60 39.60 319 +0.00(+0.00%)
Oct 28, 2016 42.30 42.30 38.70 39.60 1,350 -3.60(-8.33%)
Oct 27, 2016 45.00 45.00 40.68 43.20 1,479 -1.40(-3.15%)
Oct 26, 2016 44.75 45.00 44.28 44.60 294 -0.07(-0.16%)
Oct 25, 2016 45.09 45.90 44.67 44.67 1,145 -0.33(-0.72%)
Oct 24, 2016 45.58 45.90 44.60 45.00 385 -0.30(-0.66%)
Oct 21, 2016 44.71 45.54 44.71 45.30 226 -0.42(-0.92%)
Oct 20, 2016 45.01 46.08 45.01 45.72 73 +0.18(+0.40%)
Oct 19, 2016 42.75 45.54 42.75 45.54 373 -0.72(-1.56%)
Oct 18, 2016 45.79 46.44 44.10 46.26 704 +0.90(+1.98%)
Oct 17, 2016 44.46 45.72 43.20 45.36 385 +0.90(+2.02%)
Oct 14, 2016 44.46 45.36 44.46 44.46 973 +0.00(+0.00%)
Oct 13, 2016 44.27 45.27 44.27 44.46 312 -0.36(-0.80%)
Oct 12, 2016 45.72 45.72 42.51 44.82 2,561 -0.90(-1.97%)
Oct 11, 2016 47.16 47.34 45.72 45.72 713 -1.98(-4.15%)
Oct 10, 2016 47.52 49.32 47.52 47.70 2,420 -0.18(-0.38%)
Oct 07, 2016 50.22 50.67 47.33 47.88 1,806 -2.79(-5.51%)
Oct 06, 2016 49.50 51.51 49.50 50.67 709 -1.17(-2.26%)
Oct 05, 2016 50.69 51.84 50.58 51.84 681 +1.44(+2.86%)
Oct 04, 2016 50.40 50.58 49.98 50.40 312 +0.00(+0.00%)
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.