Indicators

Arca Biopharma Inc (NQ: ABIO )

3.300 +0.120 (+3.77%)

Streaming Delayed Price Updated: 1:35 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	49.50	49.50	47.70	47.70	1,035	-0.90(-1.85%)
Apr 27, 2017	48.60	49.50	47.70	48.60	2,709	+2.70(+5.88%)
Apr 26, 2017	43.20	46.80	42.75	45.90	1,207	+0.90(+2.00%)
Apr 25, 2017	45.90	45.90	45.00	45.00	207	-0.90(-1.96%)
Apr 24, 2017	45.90	45.90	45.00	45.90	189	-0.90(-1.92%)
Apr 21, 2017	46.42	46.80	45.09	46.80	140	+0.90(+1.96%)
Apr 20, 2017	42.73	46.80	42.73	45.90	1,020	+3.15(+7.37%)
Apr 19, 2017	42.69	43.20	42.30	42.75	729	+0.45(+1.06%)
Apr 18, 2017	42.30	43.20	42.30	42.30	203	+0.00(+0.00%)
Apr 17, 2017	43.20	43.20	42.30	42.30	60	-0.81(-1.88%)
Apr 13, 2017	41.40	43.20	41.40	43.11	365	+1.71(+4.13%)
Apr 12, 2017	42.30	43.20	41.40	41.40	891	-0.90(-2.13%)
Apr 11, 2017	43.20	43.20	42.21	42.30	561	-1.80(-4.08%)
Apr 10, 2017		44.10	42.30	44.10	370	+1.80(+4.26%)
Apr 07, 2017	43.20	44.10	42.30	42.30	2,082	-1.80(-4.08%)
Apr 06, 2017	43.20	44.10	42.30	44.10	687	+1.80(+4.26%)
Apr 05, 2017	45.00	45.00	42.30	42.30	1,376	-1.80(-4.08%)
Apr 04, 2017	43.20	45.00	43.20	44.10	1,030	+0.90(+2.08%)

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.