Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.460 -0.040 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.920 11.34 7.380 8.460 140,432 +0.18(+2.17%)
Feb 27, 2019 8.640 8.640 7.740 8.280 35,429 -0.14(-1.71%)
Feb 26, 2019 7.704 8.424 7.259 8.424 113,569 +0.59(+7.59%)
Feb 25, 2019 8.100 8.226 7.600 7.830 53,983 -0.45(-5.43%)
Feb 22, 2019 8.460 9.360 7.560 8.280 191,183 -0.18(-2.13%)
Feb 21, 2019 10.44 10.80 7.740 8.460 396,424 -0.68(-7.48%)
Feb 20, 2019 16.20 17.46 9.144 9.144 1,439,643 +2.18(+31.27%)
Feb 19, 2019 6.876 7.164 6.876 6.966 3,008 -0.05(-0.77%)
Feb 15, 2019 6.840 7.380 6.840 7.020 6,472 -0.20(-2.74%)
Feb 14, 2019 7.380 7.722 6.660 7.218 18,850 -0.13(-1.74%)
Feb 13, 2019 6.840 7.378 6.606 7.346 7,106 +0.51(+7.39%)
Feb 12, 2019 6.300 7.020 6.300 6.840 5,941 +0.33(+5.03%)
Feb 11, 2019 6.995 7.020 6.512 6.512 7,552 -0.15(-2.22%)
Feb 08, 2019 7.020 7.020 6.660 6.660 6,033 -0.32(-4.64%)
Feb 07, 2019 7.380 7.380 6.840 6.984 3,648 -0.04(-0.51%)
Feb 06, 2019 7.560 7.560 6.948 7.020 8,506 -0.18(-2.50%)
Feb 05, 2019 7.322 7.920 7.148 7.200 33,463 -0.36(-4.76%)
Feb 04, 2019 7.398 7.560 7.384 7.560 2,590 +0.09(+1.20%)
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.