Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.120 +0.060 (+2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.08 13.50 10.08 12.24 155,462 +2.08(+20.44%)
Oct 30, 2018 10.10 10.80 9.900 10.16 3,390 -0.10(-0.95%)
Oct 29, 2018 10.08 11.16 10.08 10.26 10,282 +0.18(+1.79%)
Oct 26, 2018 10.08 10.44 9.900 10.08 8,505 +0.11(+1.08%)
Oct 25, 2018 9.959 10.44 9.959 9.972 3,698 -0.11(-1.07%)
Oct 24, 2018 10.62 10.62 9.900 10.08 9,354 -0.36(-3.45%)
Oct 23, 2018 10.62 10.95 10.26 10.44 8,132 -0.72(-6.45%)
Oct 22, 2018 10.81 11.28 10.68 11.16 5,460 -0.18(-1.59%)
Oct 19, 2018 10.98 11.34 10.62 11.34 6,833 +0.00(+0.00%)
Oct 18, 2018 11.16 11.52 10.82 11.34 5,249 -0.27(-2.33%)
Oct 17, 2018 11.70 12.22 11.16 11.61 5,095 -0.13(-1.15%)
Oct 16, 2018 10.98 12.22 10.66 11.74 13,936 +0.40(+3.57%)
Oct 15, 2018 10.62 12.24 10.08 11.34 39,889 +0.54(+5.00%)
Oct 12, 2018 10.44 10.80 10.26 10.80 5,722 +0.72(+7.14%)
Oct 11, 2018 10.08 10.80 9.900 10.08 9,217 -0.45(-4.29%)
Oct 10, 2018 10.62 10.98 10.44 10.53 13,955 -0.60(-5.43%)
Oct 09, 2018 10.98 11.52 10.80 11.14 23,073 -0.47(-4.08%)
Oct 08, 2018 11.83 11.88 11.16 11.61 13,501 -0.27(-2.27%)
Oct 05, 2018 12.78 13.14 11.16 11.88 45,422 -0.54(-4.32%)
Oct 04, 2018 12.11 13.48 11.88 12.42 29,197 -0.00(-0.03%)
Oct 03, 2018 10.98 14.40 10.80 12.42 103,400 +0.54(+4.55%)
Oct 02, 2018 13.68 15.30 10.62 11.88 276,566 -6.48(-35.29%)
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.