Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	25.17	25.90	24.69	24.69	2,547	-0.48(-1.92%)
Feb 27, 2017	25.17	25.17	24.20	25.17	5,043	+0.24(+0.97%)
Feb 24, 2017	24.20	25.17	24.20	24.93	477	+0.24(+0.98%)
Feb 23, 2017	25.17	25.17	24.20	24.69	1,263	-0.48(-1.92%)
Feb 22, 2017	25.17	25.17	24.69	25.17	2,399	+0.48(+1.96%)
Feb 21, 2017	25.17	25.17	24.59	24.69	2,550	+0.00(+0.00%)
Feb 17, 2017		24.69	24.69	24.69	0	+0.48(+2.00%)
Feb 16, 2017	24.95	25.17	24.20	24.20	2,624	-0.97(-3.85%)
Feb 15, 2017	24.69	25.53	24.69	25.17	1,798	+0.48(+1.96%)
Feb 14, 2017	25.17	25.70	24.69	24.69	762	+0.00(+0.00%)
Feb 13, 2017	25.17	25.65	24.69	24.69	771	+0.00(+0.00%)
Feb 10, 2017	24.69	25.17	24.69	24.69	866	-0.24(-0.97%)
Feb 09, 2017	24.69	25.07	24.69	24.93	1,071	-0.01(-0.05%)
Feb 08, 2017	25.17	25.17	24.69	24.94	1,657	-0.23(-0.91%)
Feb 07, 2017	25.65	25.65	24.69	25.17	1,379	+0.92(+3.79%)
Feb 06, 2017	23.72	27.11	23.72	24.25	2,176	+0.05(+0.20%)
Feb 03, 2017	24.53	24.69	24.20	24.20	482	+0.00(+0.00%)
Feb 02, 2017	23.72	24.69	23.72	24.20	1,017	-0.24(-0.99%)

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.